Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.94 | 42.51 | 41.91 | 42.03 | 647,240 | +0.31(+0.74%) |
Feb 27, 2018 | 42.22 | 42.53 | 41.51 | 41.72 | 744,772 | -0.48(-1.14%) |
Feb 26, 2018 | 42.14 | 42.55 | 41.89 | 42.20 | 1,013,637 | +0.06(+0.14%) |
Feb 23, 2018 | 41.13 | 42.27 | 41.13 | 42.14 | 2,221,159 | +1.03(+2.49%) |
Feb 22, 2018 | 41.52 | 41.61 | 40.76 | 41.12 | 774,402 | -0.29(-0.71%) |
Feb 21, 2018 | 42.48 | 42.48 | 41.35 | 41.41 | 827,505 | -0.94(-2.23%) |
Feb 20, 2018 | 42.67 | 43.08 | 42.13 | 42.35 | 861,380 | -0.55(-1.27%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.27(+0.63%) | |
Feb 15, 2018 | 41.58 | 42.69 | 41.43 | 42.63 | 724,370 | +1.27(+3.07%) |
Feb 14, 2018 | 39.25 | 41.46 | 39.25 | 41.36 | 1,975,737 | +1.87(+4.74%) |
Feb 13, 2018 | 38.66 | 39.50 | 38.62 | 39.49 | 589,345 | +0.73(+1.89%) |
Feb 12, 2018 | 39.99 | 40.07 | 38.61 | 38.76 | 1,053,747 | -0.98(-2.48%) |
Feb 09, 2018 | 41.34 | 41.48 | 39.13 | 39.74 | 1,378,319 | -1.60(-3.86%) |
Feb 08, 2018 | 42.38 | 42.41 | 40.89 | 41.34 | 2,549,399 | -0.59(-1.40%) |
Feb 07, 2018 | 41.56 | 42.06 | 41.50 | 41.92 | 865,723 | +0.38(+0.92%) |
Feb 06, 2018 | 40.54 | 41.85 | 40.19 | 41.54 | 1,532,604 | +0.19(+0.45%) |
Feb 05, 2018 | 41.87 | 41.98 | 40.91 | 41.35 | 695,478 | -0.66(-1.57%) |
Feb 02, 2018 | 42.13 | 42.27 | 41.94 | 42.01 | 1,845,430 | -0.27(-0.64%) |
Feb 01, 2018 | 41.97 | 42.34 | 41.96 | 42.28 | 816,097 | +0.12(+0.29%) |
Jan 31, 2018 | 42.16 | 42.31 | 42.00 | 42.16 | 484,429 | +0.06(+0.14%) |
Jan 30, 2018 | 41.84 | 42.27 | 41.84 | 42.10 | 368,810 | +0.00(+0.00%) |
Jan 29, 2018 | 42.18 | 42.28 | 41.75 | 42.10 | 613,740 | -0.20(-0.46%) |
Jan 26, 2018 | 42.07 | 42.33 | 41.83 | 42.30 | 591,336 | +0.23(+0.54%) |
Jan 25, 2018 | 41.61 | 42.08 | 41.59 | 42.07 | 1,015,934 | +0.47(+1.13%) |
Jan 24, 2018 | 41.70 | 41.80 | 41.52 | 41.60 | 784,157 | +0.07(+0.18%) |
Jan 23, 2018 | 41.66 | 41.76 | 41.41 | 41.52 | 622,224 | -0.08(-0.20%) |
Jan 22, 2018 | 41.49 | 41.79 | 41.31 | 41.61 | 1,055,743 | +0.02(+0.06%) |
Jan 19, 2018 | 41.05 | 41.69 | 41.05 | 41.58 | 1,190,142 | +0.45(+1.09%) |
Jan 18, 2018 | 41.03 | 41.26 | 40.93 | 41.13 | 645,674 | +0.08(+0.20%) |
Jan 17, 2018 | 41.04 | 41.27 | 41.02 | 41.05 | 1,009,914 | +0.01(+0.02%) |
Jan 16, 2018 | 41.22 | 41.35 | 40.89 | 41.04 | 856,870 | -0.11(-0.28%) |
Jan 12, 2018 | 41.16 | 41.16 | 41.16 | 0 | -0.11(-0.28%) | |
Jan 11, 2018 | 41.35 | 41.43 | 41.04 | 41.27 | 1,201,513 | +0.07(+0.18%) |
Jan 10, 2018 | 41.37 | 40.08 | 41.20 | 1,623,550 | +2.35(+6.05%) | |
Jan 09, 2018 | 39.21 | 39.68 | 38.74 | 38.85 | 773,204 | -0.23(-0.58%) |
Jan 08, 2018 | 38.92 | 39.20 | 38.59 | 39.07 | 462,116 | +0.08(+0.21%) |
Jan 05, 2018 | 38.66 | 39.16 | 36.34 | 38.99 | 459,050 | +0.48(+1.25%) |
Jan 04, 2018 | 38.76 | 39.42 | 38.42 | 38.51 | 936,630 | -0.20(-0.53%) |
Jan 03, 2018 | 38.77 | 38.99 | 37.95 | 38.72 | 851,347 | -0.03(-0.08%) |
Jan 02, 2018 | 37.90 | 38.79 | 37.90 | 38.75 | 712,864 | +0.87(+2.30%) |
Dec 29, 2017 | 37.88 | 37.88 | 37.88 | 0 | -0.04(-0.11%) | |
Dec 28, 2017 | 37.28 | 38.08 | 37.24 | 37.92 | 578,533 | +0.64(+1.72%) |
Dec 27, 2017 | 36.87 | 37.51 | 36.87 | 37.28 | 394,434 | +0.36(+0.97%) |
Dec 26, 2017 | 36.84 | 37.21 | 36.65 | 36.92 | 235,997 | -0.02(-0.07%) |
Dec 22, 2017 | 37.02 | 37.07 | 36.77 | 36.94 | 153,043 | -0.13(-0.35%) |
Dec 21, 2017 | 36.96 | 37.21 | 36.74 | 37.07 | 250,471 | +0.15(+0.42%) |
Dec 20, 2017 | 36.99 | 37.03 | 36.55 | 36.92 | 295,594 | +0.09(+0.24%) |
Dec 19, 2017 | 36.84 | 37.06 | 36.53 | 36.83 | 319,590 | -0.12(-0.33%) |
Dec 18, 2017 | 36.67 | 37.11 | 36.67 | 36.95 | 261,449 | +0.33(+0.91%) |
Dec 15, 2017 | 36.45 | 37.14 | 36.28 | 36.62 | 1,154,719 | +0.23(+0.63%) |
Dec 14, 2017 | 36.72 | 36.99 | 36.34 | 36.39 | 516,626 | -0.31(-0.84%) |
Dec 13, 2017 | 36.92 | 37.04 | 36.50 | 36.70 | 379,623 | -0.09(-0.24%) |
Dec 12, 2017 | 36.94 | 37.22 | 36.74 | 36.79 | 647,185 | -0.20(-0.55%) |
Dec 11, 2017 | 37.25 | 37.44 | 36.99 | 36.99 | 653,377 | -0.29(-0.79%) |
Dec 08, 2017 | 37.69 | 38.35 | 37.27 | 37.28 | 829,901 | -0.34(-0.91%) |
Dec 07, 2017 | 37.54 | 37.81 | 37.20 | 37.63 | 517,074 | -0.01(-0.02%) |
Dec 06, 2017 | 37.62 | 38.27 | 37.56 | 37.63 | 368,774 | -0.06(-0.15%) |
Dec 05, 2017 | 38.45 | 38.58 | 37.68 | 37.69 | 572,844 | -0.63(-1.64%) |
Dec 04, 2017 | 38.35 | 38.35 | 38.04 | 38.32 | 845,278 | +0.36(+0.94%) |