Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.18 | 40.18 | 40.11 | 40.16 | 5,845 | +0.14(+0.36%) |
Feb 27, 2018 | 40.11 | 40.21 | 39.96 | 40.02 | 17,182 | -0.07(-0.18%) |
Feb 26, 2018 | 40.12 | 40.26 | 40.09 | 40.09 | 8,103 | +0.03(+0.09%) |
Feb 23, 2018 | 40.02 | 40.10 | 40.02 | 40.06 | 6,546 | +0.07(+0.18%) |
Feb 22, 2018 | 39.96 | 40.08 | 39.96 | 39.98 | 4,648 | +0.02(+0.04%) |
Feb 21, 2018 | 40.06 | 40.16 | 39.97 | 39.97 | 11,097 | -0.11(-0.29%) |
Feb 20, 2018 | 40.05 | 40.16 | 40.05 | 40.08 | 9,673 | -0.07(-0.18%) |
Feb 16, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.06(+0.16%) | |
Feb 15, 2018 | 40.03 | 40.16 | 39.99 | 40.09 | 16,785 | +0.05(+0.12%) |
Feb 14, 2018 | 40.02 | 40.06 | 39.98 | 40.04 | 10,243 | -0.21(-0.51%) |
Feb 13, 2018 | 40.14 | 40.25 | 40.13 | 40.25 | 20,698 | -0.02(-0.05%) |
Feb 12, 2018 | 40.20 | 40.27 | 40.11 | 40.27 | 20,638 | +0.09(+0.22%) |
Feb 09, 2018 | 40.34 | 40.39 | 40.14 | 40.18 | 12,052 | -0.15(-0.36%) |
Feb 08, 2018 | 40.33 | 40.44 | 40.27 | 40.32 | 14,019 | -0.03(-0.08%) |
Feb 07, 2018 | 40.52 | 40.55 | 40.47 | 40.36 | 14,720 | -0.15(-0.38%) |
Feb 06, 2018 | 40.75 | 40.75 | 40.50 | 40.51 | 28,126 | -0.17(-0.42%) |
Feb 05, 2018 | 40.48 | 40.72 | 40.48 | 40.68 | 24,183 | +0.22(+0.54%) |
Feb 02, 2018 | 40.62 | 40.62 | 40.44 | 40.46 | 31,936 | -0.20(-0.50%) |
Feb 01, 2018 | 40.75 | 40.77 | 40.66 | 40.66 | 7,076 | -0.11(-0.28%) |
Jan 31, 2018 | 40.83 | 40.85 | 40.75 | 40.78 | 7,169 | -0.01(-0.02%) |
Jan 30, 2018 | 40.80 | 40.74 | 40.79 | 9,953 | -0.05(-0.12%) | |
Jan 29, 2018 | 40.75 | 40.85 | 40.75 | 40.83 | 15,001 | +0.00(+0.00%) |
Jan 26, 2018 | 40.94 | 40.94 | 40.82 | 40.83 | 14,215 | -0.11(-0.26%) |
Jan 25, 2018 | 40.89 | 40.94 | 40.85 | 40.94 | 14,270 | +0.11(+0.27%) |
Jan 24, 2018 | 40.87 | 40.87 | 40.77 | 40.83 | 16,565 | -0.00(-0.01%) |
Jan 23, 2018 | 40.82 | 40.89 | 40.82 | 40.83 | 18,027 | +0.15(+0.36%) |
Jan 22, 2018 | 40.85 | 40.85 | 40.69 | 40.69 | 12,066 | -0.15(-0.36%) |
Jan 19, 2018 | 40.81 | 40.83 | 40.75 | 40.83 | 11,537 | -0.01(-0.02%) |
Jan 18, 2018 | 40.91 | 40.93 | 40.84 | 40.84 | 11,266 | -0.12(-0.30%) |
Jan 17, 2018 | 41.12 | 41.12 | 40.95 | 40.96 | 19,825 | -0.13(-0.31%) |
Jan 16, 2018 | 41.03 | 41.11 | 40.99 | 41.09 | 34,955 | +0.15(+0.38%) |
Jan 12, 2018 | 40.94 | 40.94 | 40.94 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 40.90 | 41.03 | 40.90 | 40.95 | 11,750 | +0.06(+0.16%) |
Jan 10, 2018 | 40.95 | 40.95 | 40.87 | 40.89 | 16,951 | -0.09(-0.22%) |
Jan 09, 2018 | 41.05 | 41.05 | 40.95 | 40.98 | 19,912 | -0.12(-0.30%) |
Jan 08, 2018 | 41.20 | 41.20 | 41.05 | 41.10 | 13,248 | +0.07(+0.18%) |
Jan 05, 2018 | 41.12 | 41.12 | 41.03 | 41.03 | 16,238 | -0.07(-0.18%) |
Jan 04, 2018 | 41.00 | 41.10 | 40.99 | 41.10 | 15,129 | +0.09(+0.22%) |
Jan 03, 2018 | 41.10 | 41.10 | 41.00 | 41.01 | 19,929 | -0.09(-0.22%) |
Jan 02, 2018 | 41.15 | 41.15 | 40.99 | 41.10 | 22,290 | -0.12(-0.29%) |
Dec 29, 2017 | 41.22 | 41.22 | 41.22 | 0 | +0.03(+0.08%) | |
Dec 28, 2017 | 41.10 | 41.20 | 41.10 | 41.19 | 14,897 | +0.19(+0.45%) |
Dec 27, 2017 | 41.07 | 41.11 | 40.98 | 41.00 | 28,927 | -0.01(-0.02%) |
Dec 26, 2017 | 40.98 | 41.01 | 40.95 | 41.01 | 14,183 | +0.05(+0.12%) |
Dec 22, 2017 | 40.91 | 40.96 | 40.91 | 40.96 | 10,063 | +0.08(+0.21%) |
Dec 21, 2017 | 40.87 | 40.89 | 40.83 | 40.88 | 7,998 | -0.00(-0.01%) |
Dec 20, 2017 | 40.83 | 40.90 | 40.83 | 40.88 | 8,634 | -0.02(-0.06%) |
Dec 19, 2017 | 41.12 | 41.13 | 40.86 | 40.91 | 35,067 | -0.23(-0.55%) |
Dec 18, 2017 | 41.18 | 41.18 | 41.08 | 41.13 | 18,013 | +0.04(+0.10%) |
Dec 15, 2017 | 41.13 | 41.15 | 41.08 | 41.09 | 3,275 | -0.04(-0.10%) |
Dec 14, 2017 | 41.12 | 41.16 | 41.08 | 41.13 | 15,455 | +0.07(+0.17%) |
Dec 13, 2017 | 40.94 | 41.07 | 40.94 | 41.07 | 4,073 | +0.08(+0.19%) |
Dec 12, 2017 | 41.03 | 41.03 | 40.89 | 40.99 | 10,648 | -0.04(-0.10%) |
Dec 11, 2017 | 41.08 | 41.08 | 41.00 | 41.03 | 12,281 | +0.01(+0.03%) |
Dec 08, 2017 | 41.07 | 41.07 | 41.01 | 41.02 | 5,660 | -0.04(-0.11%) |
Dec 07, 2017 | 41.15 | 41.15 | 41.03 | 41.06 | 5,367 | -0.08(-0.20%) |
Dec 06, 2017 | 41.13 | 41.14 | 41.05 | 41.14 | 17,954 | +0.14(+0.33%) |
Dec 05, 2017 | 41.00 | 41.06 | 40.95 | 41.00 | 5,034 | -0.02(-0.04%) |
Dec 04, 2017 | 41.00 | 41.02 | 41.00 | 41.02 | 10,616 | +0.05(+0.13%) |