Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2018 | 39.05 | 39.05 | 39.05 | 30 | -0.07(-0.18%) | |
Feb 23, 2018 | 39.12 | 39.12 | 39.12 | 39.12 | 342 | +0.08(+0.20%) |
Feb 22, 2018 | 39.04 | 39.04 | 1,157 | +0.55(+1.43%) | ||
Feb 15, 2018 | 38.49 | 38.49 | 38.49 | 15 | -0.13(-0.34%) | |
Feb 14, 2018 | 38.62 | 38.62 | 38.62 | 38.62 | 500 | -0.32(-0.82%) |
Feb 13, 2018 | 38.94 | 38.94 | 38.94 | 38.94 | 381 | -0.15(-0.38%) |
Feb 12, 2018 | 39.22 | 39.22 | 39.09 | 39.09 | 200 | -0.23(-0.58%) |
Feb 09, 2018 | 39.20 | 39.32 | 39.20 | 39.32 | 1,209 | +0.15(+0.38%) |
Feb 08, 2018 | 39.25 | 39.25 | 39.17 | 39.17 | 225 | -0.08(-0.20%) |
Feb 07, 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 582 | +0.30(+0.76%) |
Feb 06, 2018 | 38.95 | 38.95 | 38.95 | 38.95 | 140 | +0.23(+0.58%) |
Feb 05, 2018 | 38.74 | 38.74 | 38.73 | 38.73 | 1,182 | -0.03(-0.08%) |
Feb 02, 2018 | 38.76 | 38.76 | 38.76 | 38.76 | 147 | +0.39(+1.02%) |
Feb 01, 2018 | 38.47 | 38.47 | 38.37 | 38.37 | 717 | -0.38(-0.98%) |
Jan 30, 2018 | 38.75 | 38.75 | 38.75 | 20 | -0.17(-0.44%) | |
Jan 29, 2018 | 38.81 | 38.92 | 38.81 | 38.92 | 750 | +0.27(+0.69%) |
Jan 26, 2018 | 38.66 | 38.66 | 38.66 | 38.66 | 250 | -0.09(-0.22%) |
Jan 25, 2018 | 38.56 | 38.82 | 38.52 | 38.74 | 4,708 | +0.00(+0.00%) |
Jan 24, 2018 | 38.74 | 38.74 | 38.74 | 38.74 | 356 | -0.30(-0.77%) |
Jan 23, 2018 | 39.05 | 39.13 | 39.04 | 39.04 | 1,528 | -0.18(-0.45%) |
Jan 19, 2018 | 39.22 | 39.22 | 39.22 | 0 | -0.01(-0.04%) | |
Jan 18, 2018 | 39.23 | 39.23 | 39.23 | 39.23 | 275 | +0.11(+0.28%) |
Jan 16, 2018 | 39.12 | 39.12 | 39.12 | 77 | -0.83(-2.08%) | |
Jan 11, 2018 | 39.95 | 39.95 | 39.95 | 0 | -0.13(-0.34%) | |
Jan 08, 2018 | 40.08 | 40.08 | 40.08 | 0 | +0.24(+0.61%) | |
Jan 05, 2018 | 39.90 | 39.90 | 39.84 | 39.84 | 737 | +0.07(+0.18%) |
Jan 04, 2018 | 39.77 | 39.77 | 39.77 | 39.77 | 190 | -0.22(-0.55%) |
Dec 29, 2017 | 39.99 | 39.99 | 39.99 | 9 | -0.16(-0.40%) | |
Dec 28, 2017 | 40.25 | 40.25 | 40.12 | 40.15 | 1,876 | -0.14(-0.35%) |
Dec 27, 2017 | 40.27 | 40.29 | 40.27 | 40.29 | 400 | -0.00(-0.01%) |
Dec 21, 2017 | 40.30 | 40.30 | 40.30 | 29 | -0.32(-0.79%) | |
Dec 18, 2017 | 40.61 | 40.61 | 40.61 | 34 | -0.05(-0.12%) | |
Dec 15, 2017 | 40.66 | 40.66 | 40.66 | 40.66 | 530 | +0.12(+0.29%) |
Dec 13, 2017 | 40.55 | 40.55 | 40.55 | 97 | -0.30(-0.72%) | |
Dec 12, 2017 | 40.88 | 40.88 | 40.83 | 40.84 | 1,440 | +0.13(+0.32%) |
Dec 07, 2017 | 40.71 | 40.71 | 40.71 | 0 | +0.14(+0.35%) | |
Dec 06, 2017 | 40.57 | 40.57 | 40.57 | 40.57 | 1,016 | +0.18(+0.45%) |
Dec 04, 2017 | 40.39 | 40.39 | 40.39 | 18 | -0.01(-0.04%) | |
Nov 28, 2017 | 40.40 | 40.40 | 40.40 | 0 | +0.26(+0.66%) | |
Nov 27, 2017 | 40.12 | 40.14 | 40.12 | 40.14 | 700 | -0.59(-1.45%) |
Nov 21, 2017 | 40.73 | 40.73 | 40.73 | 117 | +0.10(+0.25%) | |
Nov 16, 2017 | 40.63 | 40.63 | 40.63 | 77 | +0.15(+0.38%) | |
Nov 15, 2017 | 40.43 | 40.48 | 40.42 | 40.48 | 1,000 | -0.04(-0.11%) |
Nov 14, 2017 | 40.50 | 40.52 | 40.50 | 40.52 | 297 | -0.34(-0.83%) |
Nov 10, 2017 | 40.86 | 40.86 | 40.86 | 150 | -0.18(-0.44%) | |
Nov 09, 2017 | 41.04 | 41.04 | 41.04 | 41.04 | 349 | -0.23(-0.56%) |
Nov 07, 2017 | 41.27 | 41.27 | 41.27 | 0 | +0.06(+0.15%) | |
Nov 06, 2017 | 41.49 | 42.23 | 41.21 | 41.21 | 1,975 | +0.20(+0.48%) |
Nov 02, 2017 | 41.01 | 41.01 | 41.01 | 3 | -0.10(-0.25%) | |
Oct 30, 2017 | 41.11 | 41.11 | 41.11 | 77 | -0.09(-0.21%) | |
Oct 27, 2017 | 41.23 | 41.23 | 41.20 | 41.20 | 400 | +0.16(+0.39%) |
Oct 26, 2017 | 40.57 | 41.04 | 40.57 | 41.04 | 6,064 | +0.52(+1.28%) |
Oct 25, 2017 | 40.58 | 40.58 | 40.52 | 40.52 | 735 | -0.10(-0.25%) |
Oct 24, 2017 | 40.66 | 40.66 | 40.61 | 40.62 | 1,200 | +0.23(+0.57%) |
Oct 19, 2017 | 40.39 | 40.39 | 40.39 | 0 | -0.21(-0.52%) | |
Oct 18, 2017 | 40.58 | 40.60 | 40.58 | 40.60 | 2,801 | +0.02(+0.05%) |
Oct 17, 2017 | 40.69 | 40.69 | 40.57 | 40.58 | 33,854 | +0.09(+0.22%) |
Oct 16, 2017 | 40.49 | 40.49 | 40.49 | 40.49 | 230 | +0.11(+0.27%) |
Oct 13, 2017 | 40.38 | 40.38 | 40.38 | 40.38 | 5,719 | +0.00(+0.00%) |
Oct 11, 2017 | 40.38 | 40.38 | 40.38 | 25 | -0.15(-0.37%) | |
Oct 10, 2017 | 40.45 | 40.54 | 40.45 | 40.53 | 4,154 | -0.16(-0.40%) |
Oct 09, 2017 | 40.69 | 40.69 | 40.69 | 40.69 | 251 | -0.09(-0.22%) |
Oct 06, 2017 | 40.71 | 40.78 | 40.70 | 40.78 | 1,322 | +0.18(+0.44%) |
Oct 03, 2017 | 40.60 | 50 | -0.07(-0.18%) | |||
Oct 02, 2017 | 40.67 | 40.67 | 40.67 | 40.67 | 593 | +0.11(+0.28%) |
Sep 29, 2017 | 40.56 | 40.56 | 40.56 | 40.56 | 101 | +0.01(+0.02%) |
Sep 28, 2017 | 40.54 | 40.55 | 40.54 | 40.55 | 346 | -0.10(-0.25%) |
Sep 27, 2017 | 40.66 | 40.66 | 40.66 | 40.66 | 166 | +0.20(+0.49%) |
Sep 26, 2017 | 40.46 | 40.46 | 40.46 | 40.46 | 465 | +0.15(+0.38%) |
Sep 25, 2017 | 40.31 | 40.31 | 40.31 | 40.31 | 300 | +0.42(+1.05%) |
Sep 22, 2017 | 40.00 | 40.00 | 39.89 | 39.89 | 652 | -0.22(-0.56%) |
Sep 21, 2017 | 40.11 | 40.11 | 40.11 | 40.11 | 500 | +0.13(+0.33%) |
Sep 20, 2017 | 39.98 | 39.98 | 39.98 | 39.98 | 1,000 | +0.03(+0.07%) |
Sep 18, 2017 | 39.95 | 39.95 | 39.95 | 0 | +0.02(+0.04%) | |
Sep 15, 2017 | 39.94 | 39.94 | 39.94 | 39.94 | 142 | -0.09(-0.24%) |
Sep 14, 2017 | 40.02 | 40.03 | 40.02 | 40.03 | 350 | +0.16(+0.39%) |
Sep 12, 2017 | 39.88 | 39.88 | 39.88 | 0 | +0.01(+0.04%) | |
Sep 11, 2017 | 39.75 | 39.86 | 39.75 | 39.86 | 200 | +0.11(+0.28%) |
Sep 07, 2017 | 39.75 | 100 | -0.27(-0.67%) | |||
Sep 06, 2017 | 40.00 | 40.06 | 40.00 | 40.02 | 1,850 | -0.07(-0.17%) |
Aug 31, 2017 | 40.09 | 30 | +0.30(+0.75%) | |||
Aug 29, 2017 | 39.79 | 21 | -0.38(-0.94%) | |||
Aug 25, 2017 | 40.17 | 10 | -0.37(-0.92%) | |||
Aug 22, 2017 | 40.54 | 1 | -0.03(-0.07%) | |||
Aug 18, 2017 | 40.57 | 66 | -0.02(-0.04%) | |||
Aug 16, 2017 | 40.59 | 10 | +0.01(+0.02%) | |||
Aug 15, 2017 | 40.55 | 40.69 | 40.55 | 40.58 | 1,330 | +0.09(+0.21%) |
Aug 14, 2017 | 40.12 | 40.50 | 40.12 | 40.49 | 1,222 | -0.06(-0.14%) |
Aug 10, 2017 | 40.55 | 40.55 | 40.55 | 0 | -0.05(-0.11%) | |
Aug 09, 2017 | 40.68 | 40.68 | 40.50 | 40.59 | 22,200 | -0.02(-0.05%) |
Aug 08, 2017 | 40.61 | 40.61 | 40.61 | 40.61 | 325 | +0.19(+0.48%) |
Aug 07, 2017 | 40.41 | 40.42 | 40.41 | 40.42 | 300 | -0.13(-0.33%) |
Aug 04, 2017 | 40.60 | 40.72 | 40.53 | 40.55 | 684 | +0.44(+1.10%) |
Aug 03, 2017 | 40.08 | 40.11 | 40.08 | 40.11 | 200 | -0.06(-0.16%) |
Aug 02, 2017 | 40.34 | 40.34 | 40.06 | 40.17 | 3,633 | -0.26(-0.64%) |
Aug 01, 2017 | 40.36 | 40.43 | 40.31 | 40.43 | 31,886 | +0.00(+0.00%) |
Jul 31, 2017 | 40.41 | 40.45 | 40.41 | 40.43 | 600 | -0.05(-0.12%) |
Jul 28, 2017 | 40.57 | 40.62 | 40.48 | 40.48 | 12,460 | -0.38(-0.93%) |
Jul 27, 2017 | 40.86 | 40.86 | 40.86 | 40.86 | 272 | +0.28(+0.69%) |
Jul 26, 2017 | 40.61 | 40.61 | 40.58 | 40.58 | 388 | -0.31(-0.77%) |
Jul 25, 2017 | 40.90 | 40.90 | 40.90 | 40.90 | 306 | -0.03(-0.09%) |
Jul 24, 2017 | 40.94 | 40.98 | 40.93 | 40.93 | 812 | -0.02(-0.04%) |
Jul 20, 2017 | 40.95 | 2 | -0.40(-0.96%) | |||
Jul 19, 2017 | 41.24 | 41.34 | 41.24 | 41.34 | 658 | +0.12(+0.28%) |
Jul 18, 2017 | 41.17 | 41.23 | 41.17 | 41.23 | 2,016 | -0.39(-0.95%) |
Jul 14, 2017 | 41.62 | 171 | -0.14(-0.33%) | |||
Jul 12, 2017 | 41.76 | 41.76 | 41.76 | 0 | +0.20(+0.48%) | |
Jul 11, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 3,307 | -0.47(-1.12%) |
Jul 05, 2017 | 42.03 | 50 | +0.32(+0.77%) | |||
Jul 03, 2017 | 41.71 | 41.71 | 41.71 | 41.71 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 41.71 | 41.71 | 41.71 | 0 | -0.01(-0.03%) | |
Jun 29, 2017 | 41.65 | 41.72 | 41.65 | 41.72 | 274 | -0.08(-0.19%) |
Jun 28, 2017 | 41.92 | 41.92 | 41.80 | 41.80 | 320 | -0.40(-0.95%) |
Jun 27, 2017 | 42.31 | 42.31 | 42.20 | 42.20 | 228 | -0.28(-0.66%) |
Jun 23, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.29(-0.68%) | |
Jun 22, 2017 | 42.72 | 42.77 | 42.72 | 42.77 | 208 | +0.03(+0.08%) |
Jun 21, 2017 | 42.73 | 42.73 | 42.73 | 42.73 | 160 | -0.05(-0.11%) |
Jun 20, 2017 | 42.75 | 42.85 | 42.75 | 42.78 | 2,400 | +0.13(+0.30%) |
Jun 19, 2017 | 42.68 | 42.68 | 42.65 | 42.65 | 251 | -0.06(-0.14%) |
Jun 16, 2017 | 42.71 | 42.71 | 42.71 | 42.71 | 6,900 | +0.02(+0.05%) |
Jun 15, 2017 | 42.72 | 42.72 | 42.69 | 42.69 | 605 | +0.25(+0.59%) |
Jun 14, 2017 | 42.31 | 42.44 | 42.31 | 42.44 | 2,883 | -0.04(-0.10%) |
Jun 12, 2017 | 42.48 | 2 | -0.07(-0.16%) | |||
Jun 09, 2017 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | +0.08(+0.19%) |
Jun 08, 2017 | 42.35 | 42.47 | 42.35 | 42.47 | 1,230 | +0.13(+0.31%) |
Jun 07, 2017 | 42.33 | 42.40 | 42.26 | 42.34 | 6,330 | +0.03(+0.07%) |
Jun 05, 2017 | 42.31 | 42.31 | 42.31 | 0 | +0.14(+0.33%) | |
Jun 02, 2017 | 42.20 | 42.25 | 42.17 | 42.17 | 1,350 | -0.29(-0.68%) |
Jun 01, 2017 | 42.25 | 42.46 | 42.25 | 42.46 | 1,200 | +0.07(+0.17%) |
May 31, 2017 | 42.39 | 42.40 | 42.35 | 42.39 | 912 | -0.18(-0.42%) |
May 30, 2017 | 42.58 | 42.59 | 42.57 | 42.57 | 587 | +0.09(+0.21%) |
May 25, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.09(-0.21%) | |
May 24, 2017 | 42.57 | 42.57 | 42.56 | 42.57 | 1,653 | +0.01(+0.02%) |
May 23, 2017 | 42.48 | 42.56 | 42.48 | 42.56 | 5,928 | +0.08(+0.19%) |
May 19, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.43(-1.00%) | |
May 18, 2017 | 42.74 | 42.91 | 42.74 | 42.91 | 1,071 | +0.03(+0.07%) |
May 16, 2017 | 42.88 | 30 | -0.44(-1.02%) | |||
May 15, 2017 | 43.32 | 43.35 | 43.27 | 43.32 | 1,921 | -0.20(-0.45%) |
May 12, 2017 | 43.49 | 43.55 | 43.49 | 43.52 | 4,430 | -0.24(-0.55%) |
May 11, 2017 | 43.76 | 43.76 | 43.76 | 43.76 | 191 | -0.02(-0.03%) |
May 10, 2017 | 43.77 | 43.77 | 43.77 | 43.77 | 100 | +0.04(+0.08%) |
May 09, 2017 | 43.61 | 43.74 | 43.61 | 43.74 | 1,658 | +0.27(+0.61%) |
May 08, 2017 | 43.35 | 43.51 | 43.35 | 43.47 | 816 | +0.23(+0.53%) |
May 05, 2017 | 43.31 | 43.31 | 43.24 | 43.24 | 438 | -0.39(-0.89%) |
May 03, 2017 | 43.63 | 136 | +0.02(+0.05%) | |||
May 02, 2017 | 43.62 | 43.62 | 43.61 | 43.61 | 1,165 | -0.03(-0.07%) |
Apr 26, 2017 | 43.64 | 43.64 | 43.64 | 0 | +0.14(+0.32%) | |
Apr 25, 2017 | 43.58 | 43.58 | 43.42 | 43.50 | 1,205 | -0.57(-1.29%) |
Apr 24, 2017 | 44.07 | 44.07 | 44.07 | 44.07 | 296 | -0.39(-0.88%) |
Apr 21, 2017 | 44.46 | 44.46 | 44.46 | 44.46 | 1,699 | +0.25(+0.56%) |
Apr 20, 2017 | 44.21 | 44.21 | 44.20 | 44.21 | 1,125 | -0.12(-0.27%) |
Apr 19, 2017 | 44.46 | 44.46 | 44.33 | 44.33 | 799 | -0.15(-0.34%) |
Apr 18, 2017 | 44.48 | 44.48 | 44.48 | 44.48 | 171 | -0.13(-0.29%) |
Apr 17, 2017 | 45.01 | 45.01 | 44.59 | 44.61 | 552 | -0.13(-0.29%) |
Apr 13, 2017 | 44.71 | 44.79 | 44.71 | 44.74 | 859 | -0.08(-0.18%) |
Apr 12, 2017 | 44.81 | 44.82 | 44.81 | 44.82 | 16,822 | +0.02(+0.04%) |
Apr 11, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 956 | -0.00(-0.01%) |
Apr 10, 2017 | 44.81 | 44.86 | 44.80 | 44.80 | 320 | +0.19(+0.43%) |
Apr 06, 2017 | 44.62 | 50 | -0.09(-0.19%) | |||
Apr 05, 2017 | 44.60 | 44.70 | 44.60 | 44.70 | 400 | +0.15(+0.33%) |
Apr 04, 2017 | 44.54 | 44.55 | 44.54 | 44.55 | 502 | +0.27(+0.60%) |
Mar 30, 2017 | 44.29 | 3 | +0.10(+0.22%) | |||
Mar 29, 2017 | 44.18 | 44.19 | 44.17 | 44.19 | 4,808 | +0.29(+0.66%) |
Mar 28, 2017 | 43.60 | 43.90 | 43.60 | 43.90 | 863 | +0.18(+0.41%) |
Mar 27, 2017 | 43.64 | 43.73 | 43.58 | 43.72 | 2,427 | -0.35(-0.79%) |
Mar 23, 2017 | 44.07 | 80 | +0.09(+0.22%) | |||
Mar 22, 2017 | 43.71 | 43.99 | 43.71 | 43.98 | 1,070 | -0.28(-0.64%) |
Mar 20, 2017 | 44.26 | 6 | +0.05(+0.11%) | |||
Mar 17, 2017 | 44.14 | 44.27 | 44.14 | 44.21 | 3,303 | -0.05(-0.11%) |
Mar 16, 2017 | 44.30 | 44.30 | 44.25 | 44.26 | 2,102 | -0.45(-1.01%) |
Mar 15, 2017 | 44.75 | 44.75 | 44.71 | 44.71 | 312 | +0.10(+0.22%) |
Mar 13, 2017 | 44.61 | 191 | +0.11(+0.25%) | |||
Mar 10, 2017 | 44.55 | 44.55 | 44.50 | 44.50 | 440 | -0.57(-1.26%) |
Mar 08, 2017 | 45.07 | 50 | +0.08(+0.17%) | |||
Mar 07, 2017 | 44.94 | 44.99 | 44.94 | 44.99 | 2,229 | +0.10(+0.23%) |
Mar 06, 2017 | 44.80 | 44.89 | 44.80 | 44.89 | 857 | -0.06(-0.14%) |
Mar 03, 2017 | 45.00 | 45.04 | 44.95 | 44.95 | 1,321 | -0.22(-0.50%) |
Mar 02, 2017 | 45.17 | 45.19 | 45.12 | 45.17 | 4,940 | +0.18(+0.41%) |