Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.45 | 45.79 | 44.96 | 45.05 | 592,202 | -0.28(-0.62%) |
Feb 27, 2018 | 45.12 | 45.70 | 45.08 | 45.33 | 419,092 | +0.08(+0.18%) |
Feb 26, 2018 | 45.04 | 45.37 | 44.94 | 45.25 | 404,769 | +0.41(+0.91%) |
Feb 23, 2018 | 44.06 | 44.84 | 43.77 | 44.84 | 369,580 | +0.94(+2.14%) |
Feb 22, 2018 | 44.19 | 44.30 | 43.79 | 43.90 | 492,310 | -0.15(-0.34%) |
Feb 21, 2018 | 44.16 | 44.72 | 44.01 | 44.05 | 372,456 | -0.19(-0.43%) |
Feb 20, 2018 | 44.00 | 44.54 | 43.42 | 44.24 | 540,525 | +0.16(+0.36%) |
Feb 16, 2018 | 44.08 | 44.08 | 44.08 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 44.36 | 44.58 | 43.98 | 44.12 | 414,701 | -0.23(-0.52%) |
Feb 14, 2018 | 43.55 | 44.79 | 43.40 | 44.35 | 1,507,499 | +0.63(+1.44%) |
Feb 13, 2018 | 43.19 | 43.72 | 677,907 | -0.03(-0.07%) | ||
Feb 12, 2018 | 43.54 | 43.98 | 43.46 | 43.75 | 845,120 | +0.34(+0.78%) |
Feb 09, 2018 | 43.48 | 43.55 | 42.29 | 43.41 | 609,978 | +0.10(+0.23%) |
Feb 08, 2018 | 43.82 | 44.06 | 43.26 | 43.31 | 807,871 | -0.70(-1.59%) |
Feb 07, 2018 | 44.28 | 44.67 | 43.84 | 44.01 | 625,042 | -0.46(-1.03%) |
Feb 06, 2018 | 44.02 | 44.95 | 43.65 | 44.47 | 926,194 | -0.88(-1.94%) |
Feb 05, 2018 | 45.12 | 46.10 | 44.76 | 45.35 | 880,147 | +0.03(+0.07%) |
Feb 02, 2018 | 47.22 | 47.22 | 45.23 | 45.32 | 1,211,149 | -2.16(-4.55%) |
Feb 01, 2018 | 46.00 | 49.49 | 45.63 | 47.48 | 2,859,822 | +5.36(+12.73%) |
Jan 31, 2018 | 42.01 | 42.35 | 41.80 | 42.12 | 772,873 | +0.09(+0.21%) |
Jan 30, 2018 | 42.04 | 42.26 | 41.99 | 42.03 | 455,051 | -0.08(-0.19%) |
Jan 29, 2018 | 42.08 | 42.36 | 41.85 | 42.11 | 404,348 | -0.02(-0.05%) |
Jan 26, 2018 | 41.99 | 42.17 | 41.66 | 42.13 | 513,794 | +0.26(+0.62%) |
Jan 25, 2018 | 42.37 | 42.44 | 41.85 | 41.87 | 612,976 | -0.46(-1.09%) |
Jan 24, 2018 | 42.33 | 42.82 | 42.08 | 42.33 | 584,726 | +0.02(+0.05%) |
Jan 23, 2018 | 42.04 | 42.48 | 41.82 | 42.31 | 563,466 | +0.28(+0.67%) |
Jan 22, 2018 | 42.00 | 42.07 | 41.65 | 42.03 | 607,610 | -0.03(-0.07%) |
Jan 19, 2018 | 41.82 | 42.13 | 41.77 | 42.06 | 559,961 | +0.21(+0.50%) |
Jan 18, 2018 | 41.84 | 42.29 | 41.81 | 41.85 | 553,478 | -0.01(-0.02%) |
Jan 17, 2018 | 41.83 | 42.01 | 41.56 | 41.86 | 505,643 | +0.12(+0.29%) |
Jan 16, 2018 | 42.01 | 42.10 | 41.55 | 41.74 | 585,663 | -0.05(-0.12%) |
Jan 15, 2018 | 42.10 | 42.27 | 41.34 | 41.79 | 166,720 | -0.38(-0.90%) |
Jan 12, 2018 | 42.37 | 42.81 | 42.08 | 42.17 | 438,832 | -0.12(-0.28%) |
Jan 11, 2018 | 41.96 | 42.41 | 41.63 | 42.29 | 504,170 | +0.30(+0.71%) |
Jan 10, 2018 | 42.04 | 42.10 | 41.56 | 41.99 | 545,022 | -0.14(-0.33%) |
Jan 09, 2018 | 42.48 | 42.48 | 41.98 | 42.13 | 381,102 | -0.03(-0.07%) |
Jan 08, 2018 | 42.68 | 42.70 | 42.14 | 42.16 | 693,528 | -0.41(-0.96%) |
Jan 05, 2018 | 42.87 | 42.90 | 42.25 | 42.57 | 372,977 | -0.34(-0.79%) |
Jan 04, 2018 | 43.04 | 43.33 | 42.77 | 42.91 | 515,249 | -0.16(-0.37%) |
Jan 03, 2018 | 43.49 | 43.89 | 42.97 | 43.07 | 664,228 | -0.51(-1.17%) |
Jan 02, 2018 | 44.61 | 44.72 | 42.71 | 43.58 | 1,172,885 | -1.13(-2.53%) |
Dec 29, 2017 | 44.71 | 44.71 | 44.71 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 43.51 | 45.06 | 43.47 | 44.66 | 1,963,280 | +2.89(+6.92%) |
Dec 27, 2017 | 41.64 | 41.90 | 41.63 | 41.77 | 173,833 | +0.08(+0.19%) |
Dec 22, 2017 | 41.74 | 41.93 | 41.69 | 41.69 | 130,621 | +0.04(+0.10%) |
Dec 21, 2017 | 42.11 | 42.11 | 41.55 | 41.65 | 232,850 | -0.35(-0.83%) |
Dec 20, 2017 | 42.17 | 42.20 | 41.57 | 42.00 | 302,202 | -0.05(-0.12%) |
Dec 19, 2017 | 42.10 | 42.26 | 41.86 | 42.05 | 238,209 | -0.01(-0.02%) |
Dec 18, 2017 | 42.25 | 42.47 | 41.88 | 42.06 | 240,182 | -0.11(-0.26%) |
Dec 15, 2017 | 41.99 | 42.33 | 41.99 | 42.17 | 484,101 | +0.25(+0.60%) |
Dec 14, 2017 | 41.99 | 42.25 | 41.80 | 41.92 | 234,656 | +0.00(+0.00%) |
Dec 13, 2017 | 41.97 | 42.17 | 41.80 | 41.92 | 360,503 | +0.00(+0.00%) |
Dec 12, 2017 | 42.25 | 42.37 | 41.92 | 41.92 | 343,825 | -0.36(-0.85%) |
Dec 11, 2017 | 41.92 | 42.49 | 41.83 | 42.28 | 259,172 | +0.49(+1.17%) |
Dec 08, 2017 | 41.68 | 42.13 | 41.60 | 41.79 | 291,234 | +0.23(+0.55%) |
Dec 07, 2017 | 41.30 | 41.75 | 41.16 | 41.56 | 352,325 | +0.45(+1.09%) |
Dec 06, 2017 | 40.88 | 41.34 | 40.88 | 41.11 | 460,792 | -0.05(-0.12%) |
Dec 05, 2017 | 40.81 | 41.27 | 40.81 | 41.16 | 332,472 | +0.22(+0.54%) |
Dec 04, 2017 | 41.44 | 41.46 | 40.76 | 40.94 | 430,256 | -0.22(-0.53%) |