Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.61 | 40.71 | 40.11 | 40.12 | 857,222 | -0.41(-1.02%) |
Feb 27, 2018 | 40.94 | 41.05 | 40.53 | 40.53 | 828,955 | -0.58(-1.41%) |
Feb 26, 2018 | 41.20 | 41.21 | 40.96 | 41.11 | 763,346 | -0.22(-0.52%) |
Feb 23, 2018 | 41.40 | 41.40 | 41.08 | 41.33 | 493,247 | +0.14(+0.34%) |
Feb 22, 2018 | 41.13 | 41.19 | 531,539 | -0.10(-0.25%) | ||
Feb 21, 2018 | 41.50 | 41.72 | 41.29 | 41.29 | 722,111 | +0.32(+0.78%) |
Feb 20, 2018 | 41.07 | 41.15 | 40.82 | 40.97 | 673,714 | -0.35(-0.86%) |
Feb 16, 2018 | 41.33 | 41.33 | 41.33 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 41.40 | 41.40 | 41.07 | 41.38 | 807,609 | +0.44(+1.08%) |
Feb 14, 2018 | 40.58 | 41.07 | 40.41 | 40.94 | 1,211,242 | +0.35(+0.87%) |
Feb 13, 2018 | 40.74 | 40.81 | 40.52 | 40.58 | 1,521,953 | -0.81(-1.96%) |
Feb 12, 2018 | 41.17 | 41.46 | 40.91 | 41.40 | 1,487,662 | -0.02(-0.04%) |
Feb 09, 2018 | 41.46 | 41.51 | 40.63 | 41.41 | 1,508,882 | -0.55(-1.32%) |
Feb 08, 2018 | 42.75 | 42.80 | 41.97 | 41.97 | 1,276,227 | -0.63(-1.48%) |
Feb 07, 2018 | 43.09 | 43.26 | 42.60 | 42.60 | 2,054,307 | -1.38(-3.14%) |
Feb 06, 2018 | 42.89 | 44.01 | 42.83 | 43.98 | 1,436,638 | +0.55(+1.27%) |
Feb 05, 2018 | 44.09 | 44.12 | 43.12 | 43.42 | 1,057,021 | -0.81(-1.83%) |
Feb 02, 2018 | 44.63 | 44.64 | 44.17 | 44.23 | 1,424,578 | -0.91(-2.03%) |
Feb 01, 2018 | 45.18 | 45.31 | 45.04 | 45.15 | 966,457 | -0.29(-0.65%) |
Jan 31, 2018 | 45.70 | 45.71 | 45.35 | 45.44 | 765,043 | +0.19(+0.42%) |
Jan 30, 2018 | 45.34 | 45.37 | 45.09 | 45.25 | 784,679 | -0.15(-0.32%) |
Jan 29, 2018 | 45.47 | 45.54 | 45.37 | 45.40 | 784,081 | -0.34(-0.74%) |
Jan 26, 2018 | 45.65 | 45.75 | 45.43 | 45.74 | 836,236 | +0.10(+0.23%) |
Jan 25, 2018 | 45.74 | 45.74 | 45.48 | 45.63 | 1,041,096 | -0.09(-0.19%) |
Jan 24, 2018 | 45.64 | 45.93 | 45.62 | 45.72 | 1,461,410 | +0.56(+1.24%) |
Jan 23, 2018 | 45.01 | 45.16 | 44.79 | 45.16 | 1,341,852 | +0.31(+0.69%) |
Jan 22, 2018 | 44.79 | 44.87 | 44.64 | 44.85 | 1,429,065 | +0.39(+0.87%) |
Jan 19, 2018 | 44.59 | 44.61 | 44.24 | 44.46 | 1,106,709 | -0.54(-1.21%) |
Jan 18, 2018 | 44.77 | 45.10 | 44.65 | 45.00 | 1,520,121 | +1.26(+2.88%) |
Jan 17, 2018 | 43.79 | 43.86 | 43.73 | 43.74 | 911,108 | +0.00(+0.00%) |
Jan 16, 2018 | 43.61 | 43.74 | 43.42 | 43.74 | 1,298,601 | +0.72(+1.69%) |
Jan 12, 2018 | 43.02 | 43.02 | 43.02 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 42.97 | 43.15 | 42.85 | 43.04 | 968,080 | +0.39(+0.91%) |
Jan 10, 2018 | 42.98 | 42.62 | 42.65 | 709,769 | -0.34(-0.78%) | |
Jan 09, 2018 | 43.23 | 43.26 | 42.97 | 42.98 | 1,172,520 | -0.44(-1.01%) |
Jan 08, 2018 | 43.29 | 43.53 | 43.20 | 43.42 | 1,122,954 | +0.01(+0.02%) |
Jan 05, 2018 | 43.36 | 43.49 | 43.19 | 43.41 | 931,127 | +0.20(+0.46%) |
Jan 04, 2018 | 43.34 | 43.46 | 43.21 | 43.22 | 820,038 | +0.03(+0.06%) |
Jan 03, 2018 | 43.40 | 43.59 | 43.18 | 43.19 | 767,970 | -0.61(-1.40%) |
Jan 02, 2018 | 43.88 | 43.98 | 43.67 | 43.80 | 713,165 | +0.19(+0.44%) |
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.49(+1.14%) | |
Dec 28, 2017 | 43.23 | 43.34 | 43.09 | 43.12 | 413,088 | -0.04(-0.10%) |
Dec 27, 2017 | 43.22 | 43.38 | 43.13 | 43.16 | 493,338 | +0.05(+0.12%) |
Dec 26, 2017 | 42.98 | 43.18 | 42.98 | 43.11 | 428,146 | +0.17(+0.40%) |
Dec 22, 2017 | 42.85 | 42.97 | 42.83 | 42.94 | 518,396 | +0.21(+0.48%) |
Dec 21, 2017 | 42.78 | 42.93 | 42.72 | 42.73 | 586,659 | +0.04(+0.10%) |
Dec 20, 2017 | 42.81 | 42.85 | 42.67 | 42.69 | 661,904 | +0.19(+0.45%) |
Dec 19, 2017 | 42.57 | 42.60 | 42.47 | 42.50 | 678,384 | -0.18(-0.42%) |
Dec 18, 2017 | 42.54 | 42.76 | 42.47 | 42.68 | 1,032,742 | +0.24(+0.57%) |
Dec 15, 2017 | 42.35 | 42.46 | 42.22 | 42.44 | 1,045,863 | +0.09(+0.20%) |
Dec 14, 2017 | 42.42 | 42.55 | 42.34 | 42.35 | 667,904 | -0.07(-0.16%) |
Dec 13, 2017 | 42.35 | 42.58 | 42.34 | 42.42 | 807,843 | +0.19(+0.45%) |
Dec 12, 2017 | 42.20 | 42.33 | 42.12 | 42.23 | 901,008 | +0.03(+0.06%) |
Dec 11, 2017 | 42.15 | 42.25 | 42.03 | 42.21 | 1,144,396 | -0.22(-0.51%) |
Dec 08, 2017 | 42.20 | 42.42 | 42.11 | 42.42 | 1,147,211 | +0.00(+0.00%) |
Dec 07, 2017 | 42.71 | 42.72 | 42.28 | 42.42 | 1,376,753 | -0.54(-1.27%) |
Dec 06, 2017 | 43.02 | 43.18 | 42.91 | 42.97 | 971,571 | -0.28(-0.64%) |
Dec 05, 2017 | 43.37 | 43.41 | 43.19 | 43.24 | 608,420 | -0.05(-0.12%) |
Dec 04, 2017 | 43.52 | 43.72 | 43.27 | 43.29 | 568,116 | -0.22(-0.50%) |