Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.29 | 44.59 | 43.51 | 43.51 | 134,069 | -0.57(-1.28%) |
Feb 27, 2018 | 44.61 | 45.11 | 44.07 | 44.07 | 148,250 | -0.58(-1.31%) |
Feb 26, 2018 | 44.56 | 44.66 | 44.06 | 44.66 | 220,982 | +0.28(+0.64%) |
Feb 23, 2018 | 43.75 | 44.39 | 43.75 | 44.37 | 146,420 | +0.78(+1.78%) |
Feb 22, 2018 | 43.53 | 43.60 | 113,139 | -0.84(-1.89%) | ||
Feb 21, 2018 | 44.10 | 45.01 | 44.10 | 44.44 | 149,984 | +0.36(+0.81%) |
Feb 20, 2018 | 44.23 | 44.66 | 43.91 | 44.08 | 165,946 | -0.25(-0.56%) |
Feb 16, 2018 | 44.33 | 44.33 | 44.33 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.36 | 44.37 | 44.06 | 44.18 | 144,221 | +0.12(+0.26%) |
Feb 14, 2018 | 42.73 | 44.10 | 42.73 | 44.06 | 248,766 | +1.24(+2.90%) |
Feb 13, 2018 | 42.37 | 42.87 | 42.29 | 42.82 | 107,855 | +0.24(+0.57%) |
Feb 12, 2018 | 42.61 | 43.11 | 42.22 | 42.58 | 349,915 | +0.27(+0.65%) |
Feb 09, 2018 | 41.97 | 42.61 | 41.02 | 42.31 | 381,116 | +0.87(+2.09%) |
Feb 08, 2018 | 43.25 | 43.60 | 41.44 | 41.44 | 245,127 | -1.73(-4.01%) |
Feb 07, 2018 | 42.78 | 43.53 | 42.62 | 43.17 | 194,389 | +0.25(+0.58%) |
Feb 06, 2018 | 41.47 | 43.05 | 40.97 | 42.92 | 451,152 | +0.11(+0.25%) |
Feb 05, 2018 | 43.61 | 44.16 | 42.15 | 42.81 | 290,472 | -1.38(-3.13%) |
Feb 02, 2018 | 44.61 | 45.00 | 44.06 | 44.20 | 238,926 | -0.52(-1.17%) |
Feb 01, 2018 | 44.06 | 44.72 | 44.02 | 44.72 | 282,479 | +0.54(+1.23%) |
Jan 31, 2018 | 44.31 | 44.56 | 44.06 | 44.18 | 283,838 | -0.02(-0.06%) |
Jan 30, 2018 | 44.24 | 44.48 | 44.17 | 44.21 | 151,163 | -0.33(-0.75%) |
Jan 29, 2018 | 44.71 | 44.96 | 44.53 | 44.54 | 139,293 | -0.12(-0.28%) |
Jan 26, 2018 | 44.51 | 44.67 | 44.20 | 44.66 | 288,541 | +0.22(+0.51%) |
Jan 25, 2018 | 44.85 | 44.85 | 44.28 | 44.44 | 234,852 | -0.19(-0.43%) |
Jan 24, 2018 | 44.64 | 44.79 | 44.35 | 44.63 | 256,690 | +0.16(+0.36%) |
Jan 23, 2018 | 44.25 | 44.69 | 44.08 | 44.47 | 211,989 | +0.08(+0.19%) |
Jan 22, 2018 | 44.05 | 44.39 | 43.91 | 44.39 | 289,804 | +0.31(+0.70%) |
Jan 19, 2018 | 43.57 | 44.09 | 43.57 | 44.08 | 299,063 | +0.59(+1.36%) |
Jan 18, 2018 | 43.68 | 43.92 | 43.41 | 43.49 | 165,673 | -0.10(-0.23%) |
Jan 17, 2018 | 43.56 | 43.68 | 42.98 | 43.59 | 245,480 | +0.14(+0.33%) |
Jan 16, 2018 | 43.93 | 43.96 | 43.22 | 43.45 | 808,686 | -0.16(-0.36%) |
Jan 12, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.20(+0.46%) | |
Jan 11, 2018 | 43.16 | 43.41 | 43.02 | 43.41 | 482,051 | +0.49(+1.15%) |
Jan 10, 2018 | 42.53 | 43.39 | 42.53 | 42.91 | 305,408 | +0.52(+1.22%) |
Jan 09, 2018 | 42.03 | 42.72 | 41.86 | 42.40 | 185,038 | +0.56(+1.33%) |
Jan 08, 2018 | 41.70 | 41.92 | 41.62 | 41.84 | 208,294 | +0.04(+0.10%) |
Jan 05, 2018 | 41.82 | 41.86 | 41.53 | 41.80 | 232,083 | +0.18(+0.44%) |
Jan 04, 2018 | 41.64 | 42.14 | 41.60 | 41.62 | 515,830 | +0.21(+0.50%) |
Jan 03, 2018 | 41.18 | 41.48 | 41.11 | 41.41 | 246,856 | +0.18(+0.44%) |
Jan 02, 2018 | 41.32 | 41.62 | 40.99 | 41.22 | 196,406 | +0.17(+0.43%) |
Dec 29, 2017 | 41.05 | 41.05 | 41.05 | 0 | -0.37(-0.90%) | |
Dec 28, 2017 | 41.33 | 41.44 | 41.19 | 41.42 | 94,548 | +0.17(+0.42%) |
Dec 27, 2017 | 41.37 | 41.40 | 41.14 | 41.25 | 94,321 | -0.08(-0.20%) |
Dec 26, 2017 | 41.63 | 41.77 | 41.20 | 41.33 | 87,041 | -0.35(-0.84%) |
Dec 22, 2017 | 41.87 | 41.87 | 41.40 | 41.68 | 91,708 | -0.08(-0.20%) |
Dec 21, 2017 | 41.51 | 41.93 | 41.51 | 41.77 | 366,896 | +0.44(+1.07%) |
Dec 20, 2017 | 41.82 | 41.87 | 41.07 | 41.32 | 216,389 | -0.15(-0.36%) |
Dec 19, 2017 | 41.81 | 41.81 | 41.44 | 41.47 | 143,716 | -0.13(-0.32%) |
Dec 18, 2017 | 41.46 | 41.79 | 41.19 | 41.61 | 179,502 | +0.51(+1.23%) |
Dec 15, 2017 | 40.74 | 41.50 | 40.57 | 41.10 | 398,786 | +0.61(+1.51%) |
Dec 14, 2017 | 41.05 | 41.12 | 40.38 | 40.49 | 192,023 | -0.36(-0.89%) |
Dec 13, 2017 | 41.42 | 41.61 | 40.84 | 40.85 | 241,283 | -0.56(-1.34%) |
Dec 12, 2017 | 41.17 | 41.59 | 41.09 | 41.41 | 127,675 | +0.37(+0.91%) |
Dec 11, 2017 | 41.28 | 41.40 | 40.90 | 41.03 | 139,194 | -0.24(-0.58%) |
Dec 08, 2017 | 41.08 | 41.45 | 40.94 | 41.27 | 163,331 | +0.15(+0.36%) |
Dec 07, 2017 | 40.73 | 41.32 | 40.60 | 41.13 | 232,963 | +0.27(+0.65%) |
Dec 06, 2017 | 40.91 | 41.24 | 40.68 | 40.86 | 199,687 | -0.17(-0.40%) |
Dec 05, 2017 | 41.80 | 42.05 | 40.95 | 41.03 | 228,272 | -0.61(-1.47%) |
Dec 04, 2017 | 41.87 | 42.19 | 41.64 | 41.64 | 432,162 | +0.70(+1.72%) |