Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.05 | 40.13 | 39.59 | 39.61 | 2,208,953 | -0.36(-0.91%) |
Feb 27, 2018 | 39.95 | 40.23 | 39.81 | 39.97 | 1,647,050 | +0.10(+0.26%) |
Feb 26, 2018 | 39.63 | 40.04 | 39.63 | 39.87 | 1,272,397 | +0.31(+0.78%) |
Feb 23, 2018 | 39.34 | 39.61 | 39.16 | 39.56 | 853,160 | +0.42(+1.08%) |
Feb 22, 2018 | 39.14 | 1,422,536 | -0.18(-0.46%) | |||
Feb 21, 2018 | 39.07 | 39.50 | 39.04 | 39.32 | 1,230,753 | +0.31(+0.79%) |
Feb 20, 2018 | 39.19 | 39.32 | 38.81 | 39.01 | 1,053,679 | -0.31(-0.80%) |
Feb 16, 2018 | 39.32 | 39.32 | 39.32 | 0 | -0.34(-0.85%) | |
Feb 15, 2018 | 40.13 | 40.15 | 39.53 | 39.66 | 1,146,733 | -0.08(-0.21%) |
Feb 14, 2018 | 38.84 | 39.92 | 38.62 | 39.75 | 1,207,383 | +0.74(+1.88%) |
Feb 13, 2018 | 38.99 | 39.11 | 38.70 | 39.01 | 896,115 | -0.04(-0.10%) |
Feb 12, 2018 | 39.41 | 39.42 | 38.83 | 39.05 | 1,190,017 | +0.19(+0.49%) |
Feb 09, 2018 | 38.81 | 39.01 | 38.13 | 38.86 | 1,981,363 | +0.21(+0.55%) |
Feb 08, 2018 | 39.57 | 39.57 | 38.64 | 38.65 | 1,716,610 | -0.84(-2.12%) |
Feb 07, 2018 | 40.02 | 40.02 | 39.48 | 39.48 | 1,289,558 | -0.46(-1.15%) |
Feb 06, 2018 | 38.98 | 40.08 | 38.58 | 39.94 | 1,924,336 | +0.02(+0.05%) |
Feb 05, 2018 | 40.74 | 40.80 | 39.73 | 39.93 | 1,447,243 | -1.23(-3.00%) |
Feb 02, 2018 | 41.56 | 41.77 | 41.15 | 41.16 | 1,334,208 | -0.92(-2.19%) |
Feb 01, 2018 | 42.37 | 42.37 | 41.79 | 42.08 | 1,986,629 | -0.42(-0.99%) |
Jan 31, 2018 | 42.46 | 42.58 | 42.31 | 42.50 | 1,153,723 | +0.15(+0.35%) |
Jan 30, 2018 | 42.08 | 42.43 | 42.06 | 42.35 | 1,113,698 | +0.12(+0.27%) |
Jan 29, 2018 | 42.27 | 42.32 | 42.10 | 42.24 | 659,792 | -0.15(-0.35%) |
Jan 26, 2018 | 42.34 | 42.51 | 42.13 | 42.39 | 765,434 | +0.06(+0.15%) |
Jan 25, 2018 | 42.51 | 42.68 | 42.20 | 42.32 | 1,343,349 | -0.09(-0.21%) |
Jan 24, 2018 | 42.47 | 42.49 | 42.16 | 42.41 | 1,012,319 | +0.20(+0.47%) |
Jan 23, 2018 | 42.15 | 42.42 | 41.92 | 42.21 | 1,128,415 | -0.03(-0.08%) |
Jan 22, 2018 | 42.20 | 42.30 | 42.06 | 42.25 | 1,098,980 | +0.32(+0.76%) |
Jan 19, 2018 | 42.05 | 42.27 | 41.91 | 41.93 | 1,098,848 | -0.11(-0.26%) |
Jan 18, 2018 | 41.95 | 42.04 | 41.77 | 42.04 | 1,052,348 | +0.06(+0.14%) |
Jan 17, 2018 | 41.98 | 42.21 | 41.42 | 41.98 | 1,221,405 | +0.10(+0.24%) |
Jan 16, 2018 | 42.11 | 42.17 | 41.78 | 41.88 | 1,315,415 | -0.19(-0.46%) |
Jan 12, 2018 | 42.07 | 42.07 | 42.07 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.09 | 42.12 | 41.92 | 42.07 | 724,444 | -0.03(-0.06%) |
Jan 10, 2018 | 42.35 | 42.60 | 42.01 | 42.10 | 1,301,127 | -0.38(-0.89%) |
Jan 09, 2018 | 42.57 | 42.59 | 42.40 | 42.48 | 812,204 | +0.01(+0.03%) |
Jan 08, 2018 | 42.37 | 42.69 | 42.36 | 42.46 | 928,270 | -0.04(-0.09%) |
Jan 05, 2018 | 42.30 | 42.63 | 42.12 | 42.50 | 930,410 | +0.62(+1.48%) |
Jan 04, 2018 | 41.72 | 41.98 | 41.56 | 41.88 | 1,129,485 | +0.27(+0.65%) |
Jan 03, 2018 | 41.67 | 41.77 | 41.57 | 41.61 | 821,238 | -0.03(-0.06%) |
Jan 02, 2018 | 41.28 | 41.77 | 41.20 | 41.64 | 925,914 | +0.39(+0.95%) |
Dec 29, 2017 | 41.25 | 41.25 | 41.25 | 0 | +0.15(+0.37%) | |
Dec 28, 2017 | 41.05 | 41.11 | 40.78 | 41.10 | 1,099,071 | +0.28(+0.68%) |
Dec 27, 2017 | 41.08 | 41.10 | 40.74 | 40.82 | 873,521 | -0.04(-0.11%) |
Dec 26, 2017 | 40.89 | 40.92 | 40.75 | 40.86 | 366,833 | +0.01(+0.02%) |
Dec 22, 2017 | 40.69 | 40.87 | 40.62 | 40.86 | 487,545 | +0.03(+0.06%) |
Dec 21, 2017 | 40.70 | 41.04 | 40.68 | 40.83 | 782,774 | +0.38(+0.94%) |
Dec 20, 2017 | 40.57 | 40.58 | 40.25 | 40.45 | 701,601 | +0.05(+0.12%) |
Dec 19, 2017 | 40.57 | 40.61 | 40.33 | 40.40 | 765,628 | -0.11(-0.28%) |
Dec 18, 2017 | 40.41 | 40.77 | 40.39 | 40.51 | 819,340 | +0.21(+0.52%) |
Dec 15, 2017 | 40.85 | 40.86 | 40.26 | 40.31 | 960,850 | -0.52(-1.27%) |
Dec 14, 2017 | 40.80 | 40.95 | 40.53 | 40.82 | 833,051 | -0.04(-0.11%) |
Dec 13, 2017 | 40.84 | 40.96 | 40.63 | 40.87 | 909,449 | +0.09(+0.23%) |
Dec 12, 2017 | 40.80 | 40.94 | 40.68 | 40.77 | 865,025 | -0.11(-0.26%) |
Dec 11, 2017 | 41.05 | 41.13 | 40.80 | 40.88 | 618,560 | -0.16(-0.40%) |
Dec 08, 2017 | 40.75 | 41.13 | 40.71 | 41.05 | 766,221 | +0.36(+0.88%) |
Dec 07, 2017 | 40.38 | 40.77 | 40.27 | 40.69 | 855,431 | +0.33(+0.81%) |
Dec 06, 2017 | 40.26 | 40.58 | 40.22 | 40.36 | 1,017,246 | +0.01(+0.02%) |
Dec 05, 2017 | 40.76 | 40.78 | 40.23 | 40.35 | 836,046 | -0.21(-0.53%) |
Dec 04, 2017 | 40.99 | 40.99 | 40.55 | 40.57 | 836,651 | -0.13(-0.33%) |