Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.70 | 42.99 | 41.98 | 42.03 | 119,891 | -0.63(-1.47%) |
Feb 27, 2018 | 43.43 | 43.96 | 42.56 | 42.65 | 61,918 | -0.82(-1.88%) |
Feb 26, 2018 | 42.99 | 43.47 | 42.70 | 43.47 | 41,732 | +0.58(+1.35%) |
Feb 23, 2018 | 42.90 | 42.94 | 42.46 | 42.90 | 14,629 | +0.14(+0.34%) |
Feb 22, 2018 | 43.14 | 43.14 | 42.61 | 42.75 | 37,695 | -0.34(-0.78%) |
Feb 21, 2018 | 42.46 | 43.67 | 42.46 | 43.09 | 73,325 | +0.72(+1.71%) |
Feb 20, 2018 | 43.09 | 43.28 | 42.27 | 42.37 | 44,665 | -0.96(-2.22%) |
Feb 16, 2018 | 43.33 | 43.33 | 43.33 | 0 | +0.82(+1.93%) | |
Feb 15, 2018 | 42.90 | 42.90 | 42.46 | 42.51 | 55,997 | -0.34(-0.79%) |
Feb 14, 2018 | 42.03 | 43.09 | 42.03 | 42.85 | 58,300 | +0.67(+1.60%) |
Feb 13, 2018 | 42.12 | 42.51 | 42.12 | 42.17 | 48,707 | -0.19(-0.46%) |
Feb 12, 2018 | 42.70 | 42.70 | 42.03 | 42.37 | 41,053 | -0.29(-0.68%) |
Feb 09, 2018 | 42.46 | 43.18 | 42.03 | 42.65 | 80,397 | +0.63(+1.49%) |
Feb 08, 2018 | 42.51 | 42.65 | 42.03 | 42.03 | 61,065 | -0.53(-1.25%) |
Feb 07, 2018 | 42.51 | 42.65 | 42.27 | 42.56 | 22,280 | -0.05(-0.11%) |
Feb 06, 2018 | 42.03 | 42.80 | 41.74 | 42.61 | 118,144 | -0.24(-0.56%) |
Feb 05, 2018 | 44.68 | 45.88 | 42.22 | 42.85 | 68,677 | -1.93(-4.31%) |
Feb 02, 2018 | 43.76 | 44.78 | 43.09 | 44.78 | 124,888 | +2.22(+5.21%) |
Feb 01, 2018 | 42.27 | 42.56 | 41.84 | 42.56 | 76,427 | +0.29(+0.68%) |
Jan 31, 2018 | 42.32 | 42.46 | 42.03 | 42.27 | 56,674 | -0.05(-0.11%) |
Jan 30, 2018 | 42.37 | 42.51 | 42.27 | 42.32 | 38,011 | -0.05(-0.11%) |
Jan 29, 2018 | 42.46 | 42.90 | 42.32 | 42.37 | 53,299 | +0.00(+0.00%) |
Jan 26, 2018 | 42.56 | 42.56 | 42.17 | 42.37 | 29,111 | -0.14(-0.34%) |
Jan 25, 2018 | 42.51 | 42.65 | 42.12 | 42.51 | 26,691 | -0.19(-0.45%) |
Jan 24, 2018 | 42.80 | 42.94 | 42.56 | 42.70 | 37,171 | -0.10(-0.23%) |
Jan 23, 2018 | 42.32 | 42.85 | 42.32 | 42.80 | 49,765 | +0.34(+0.79%) |
Jan 22, 2018 | 42.80 | 42.80 | 42.15 | 42.46 | 30,003 | -0.19(-0.45%) |
Jan 19, 2018 | 42.46 | 42.75 | 42.12 | 42.65 | 85,818 | +0.10(+0.23%) |
Jan 18, 2018 | 42.61 | 42.85 | 42.08 | 42.56 | 46,399 | +0.00(+0.00%) |
Jan 17, 2018 | 42.56 | 42.65 | 41.93 | 42.56 | 45,803 | +0.19(+0.46%) |
Jan 16, 2018 | 42.56 | 43.23 | 42.32 | 42.37 | 45,457 | -0.24(-0.57%) |
Jan 12, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.19(+0.45%) | |
Jan 11, 2018 | 42.37 | 42.44 | 41.79 | 42.41 | 51,157 | +0.05(+0.11%) |
Jan 10, 2018 | 40.92 | 44.24 | 40.92 | 42.37 | 70,021 | +1.54(+3.78%) |
Jan 09, 2018 | 41.11 | 41.79 | 40.61 | 40.82 | 77,368 | -0.29(-0.70%) |
Jan 08, 2018 | 41.88 | 44.78 | 38.94 | 41.11 | 86,159 | -1.01(-2.40%) |
Jan 05, 2018 | 41.45 | 42.41 | 41.30 | 42.12 | 68,172 | +0.87(+2.10%) |
Jan 04, 2018 | 41.74 | 42.41 | 41.06 | 41.26 | 39,951 | -0.24(-0.58%) |
Jan 03, 2018 | 40.39 | 41.59 | 40.39 | 41.50 | 82,822 | +1.06(+2.62%) |
Jan 02, 2018 | 41.45 | 41.45 | 39.91 | 40.44 | 100,712 | -0.87(-2.10%) |
Dec 29, 2017 | 41.30 | 41.30 | 41.30 | 0 | -0.92(-2.17%) | |
Dec 28, 2017 | 42.37 | 42.37 | 41.98 | 42.22 | 30,420 | +0.10(+0.23%) |
Dec 27, 2017 | 42.12 | 42.22 | 41.79 | 42.12 | 20,532 | +0.05(+0.11%) |
Dec 26, 2017 | 42.32 | 42.46 | 41.74 | 42.08 | 30,305 | -0.19(-0.46%) |
Dec 22, 2017 | 43.18 | 43.18 | 42.17 | 42.27 | 32,996 | -0.87(-2.01%) |
Dec 21, 2017 | 43.23 | 43.67 | 43.04 | 43.14 | 25,068 | +0.10(+0.22%) |
Dec 20, 2017 | 43.38 | 43.67 | 42.94 | 43.04 | 98,458 | +0.10(+0.22%) |
Dec 19, 2017 | 42.90 | 43.23 | 42.61 | 42.94 | 38,468 | +0.14(+0.34%) |
Dec 18, 2017 | 42.32 | 43.67 | 42.32 | 42.80 | 73,849 | +0.92(+2.19%) |
Dec 15, 2017 | 41.79 | 43.14 | 41.69 | 41.88 | 164,166 | +0.05(+0.12%) |
Dec 14, 2017 | 42.51 | 42.75 | 41.55 | 41.84 | 45,315 | -0.82(-1.92%) |
Dec 13, 2017 | 42.70 | 43.23 | 42.41 | 42.65 | 42,292 | -0.05(-0.11%) |
Dec 12, 2017 | 42.41 | 42.85 | 42.27 | 42.70 | 23,773 | +0.43(+1.02%) |
Dec 11, 2017 | 42.56 | 42.99 | 41.98 | 42.27 | 39,480 | -0.24(-0.57%) |
Dec 08, 2017 | 43.33 | 43.33 | 42.46 | 42.51 | 35,110 | -0.63(-1.45%) |
Dec 07, 2017 | 44.05 | 44.20 | 43.04 | 43.14 | 31,560 | -1.06(-2.40%) |
Dec 06, 2017 | 43.95 | 44.63 | 43.90 | 44.20 | 37,892 | +0.10(+0.22%) |
Dec 05, 2017 | 43.62 | 44.68 | 43.38 | 44.10 | 65,517 | +0.58(+1.33%) |
Dec 04, 2017 | 43.81 | 44.72 | 43.38 | 43.52 | 65,692 | +0.24(+0.56%) |