Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.78 | 41.81 | 41.03 | 41.04 | 1,317,998 | -0.53(-1.27%) |
Feb 27, 2018 | 42.06 | 42.26 | 41.57 | 41.57 | 1,148,865 | -0.43(-1.03%) |
Feb 26, 2018 | 41.60 | 42.01 | 41.57 | 42.00 | 1,111,443 | +0.57(+1.37%) |
Feb 23, 2018 | 41.05 | 41.43 | 40.97 | 41.43 | 826,405 | +0.59(+1.43%) |
Feb 22, 2018 | 40.74 | 40.84 | 1,344,494 | +0.16(+0.40%) | ||
Feb 21, 2018 | 41.09 | 41.39 | 40.66 | 40.68 | 1,255,636 | -0.37(-0.89%) |
Feb 20, 2018 | 41.25 | 41.31 | 40.93 | 41.05 | 1,052,817 | -0.49(-1.17%) |
Feb 16, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 41.26 | 41.48 | 40.87 | 41.48 | 1,172,119 | +0.48(+1.17%) |
Feb 14, 2018 | 40.56 | 41.07 | 40.45 | 41.01 | 961,781 | +0.24(+0.58%) |
Feb 13, 2018 | 40.58 | 40.89 | 40.44 | 40.77 | 886,537 | +0.03(+0.08%) |
Feb 12, 2018 | 40.56 | 40.96 | 40.30 | 40.74 | 1,462,133 | +0.55(+1.38%) |
Feb 09, 2018 | 40.05 | 40.47 | 38.95 | 40.18 | 3,347,356 | +0.54(+1.35%) |
Feb 08, 2018 | 41.17 | 41.25 | 39.63 | 39.65 | 2,334,919 | -1.50(-3.65%) |
Feb 07, 2018 | 41.13 | 41.84 | 41.01 | 41.15 | 1,874,253 | -0.09(-0.22%) |
Feb 06, 2018 | 39.83 | 41.31 | 39.57 | 41.24 | 3,688,802 | +0.22(+0.53%) |
Feb 05, 2018 | 42.11 | 42.41 | 40.23 | 41.03 | 4,366,625 | -1.38(-3.25%) |
Feb 02, 2018 | 43.06 | 43.08 | 42.37 | 42.40 | 2,086,716 | -0.94(-2.18%) |
Feb 01, 2018 | 43.24 | 43.58 | 43.21 | 43.35 | 1,234,710 | -0.14(-0.32%) |
Jan 31, 2018 | 43.72 | 43.74 | 43.25 | 43.48 | 1,422,223 | +0.00(+0.00%) |
Jan 30, 2018 | 43.79 | 43.83 | 43.41 | 43.48 | 1,604,131 | -0.56(-1.27%) |
Jan 29, 2018 | 44.28 | 44.30 | 44.01 | 44.04 | 1,154,630 | -0.32(-0.71%) |
Jan 26, 2018 | 43.83 | 44.38 | 43.83 | 44.36 | 1,164,369 | +0.74(+1.70%) |
Jan 25, 2018 | 43.71 | 43.75 | 43.52 | 43.62 | 956,309 | +0.07(+0.17%) |
Jan 24, 2018 | 43.68 | 43.81 | 43.35 | 43.55 | 1,010,613 | -0.11(-0.24%) |
Jan 23, 2018 | 43.73 | 43.73 | 43.58 | 43.65 | 1,022,631 | -0.11(-0.24%) |
Jan 22, 2018 | 43.39 | 43.76 | 43.38 | 43.76 | 1,078,643 | +0.35(+0.81%) |
Jan 19, 2018 | 43.38 | 43.41 | 43.24 | 43.41 | 1,022,587 | +0.14(+0.32%) |
Jan 18, 2018 | 43.44 | 43.46 | 43.20 | 43.27 | 1,368,711 | -0.12(-0.28%) |
Jan 17, 2018 | 42.98 | 43.45 | 42.92 | 43.39 | 1,003,859 | +0.64(+1.50%) |
Jan 16, 2018 | 43.03 | 43.11 | 42.61 | 42.75 | 1,401,043 | -0.07(-0.17%) |
Jan 12, 2018 | 42.83 | 42.83 | 42.83 | 0 | +0.24(+0.57%) | |
Jan 11, 2018 | 42.37 | 42.59 | 42.28 | 42.58 | 837,856 | +0.30(+0.71%) |
Jan 10, 2018 | 42.33 | 42.15 | 42.28 | 1,100,340 | -0.12(-0.29%) | |
Jan 09, 2018 | 42.45 | 42.59 | 42.37 | 42.40 | 1,255,033 | +0.01(+0.02%) |
Jan 08, 2018 | 42.28 | 42.42 | 42.25 | 42.39 | 1,091,097 | +0.09(+0.21%) |
Jan 05, 2018 | 42.14 | 42.33 | 42.06 | 42.31 | 955,239 | +0.26(+0.62%) |
Jan 04, 2018 | 41.87 | 42.10 | 41.84 | 42.05 | 1,013,053 | +0.20(+0.49%) |
Jan 03, 2018 | 41.71 | 41.86 | 41.63 | 41.84 | 1,201,220 | +0.12(+0.29%) |
Jan 02, 2018 | 41.74 | 41.75 | 41.62 | 41.72 | 977,114 | +0.13(+0.31%) |
Dec 29, 2017 | 41.59 | 41.59 | 41.59 | 0 | -0.11(-0.25%) | |
Dec 28, 2017 | 41.77 | 41.77 | 41.62 | 41.70 | 736,924 | +0.02(+0.06%) |
Dec 27, 2017 | 41.66 | 41.74 | 41.63 | 41.67 | 1,674,857 | +0.06(+0.14%) |
Dec 26, 2017 | 41.57 | 41.68 | 41.55 | 41.61 | 921,453 | +0.02(+0.06%) |
Dec 22, 2017 | 41.58 | 41.61 | 41.51 | 41.59 | 592,610 | +0.05(+0.12%) |
Dec 21, 2017 | 41.69 | 41.70 | 41.51 | 41.54 | 685,384 | -0.07(-0.18%) |
Dec 20, 2017 | 41.78 | 41.79 | 41.53 | 41.61 | 723,148 | +0.00(+0.00%) |
Dec 19, 2017 | 41.72 | 41.72 | 41.56 | 41.61 | 625,487 | +0.02(+0.06%) |
Dec 18, 2017 | 41.50 | 41.67 | 41.50 | 41.59 | 1,082,107 | +0.29(+0.70%) |
Dec 15, 2017 | 41.20 | 41.38 | 41.17 | 41.30 | 782,109 | +0.31(+0.75%) |
Dec 14, 2017 | 41.21 | 41.22 | 40.99 | 41.00 | 550,938 | -0.17(-0.41%) |
Dec 13, 2017 | 41.06 | 41.25 | 41.04 | 41.16 | 607,196 | +0.13(+0.31%) |
Dec 12, 2017 | 41.08 | 41.16 | 41.00 | 41.04 | 733,835 | +0.05(+0.12%) |
Dec 11, 2017 | 40.87 | 41.00 | 40.82 | 40.99 | 555,534 | +0.12(+0.30%) |
Dec 08, 2017 | 40.82 | 40.87 | 40.72 | 40.87 | 512,149 | +0.15(+0.36%) |
Dec 07, 2017 | 40.70 | 40.79 | 40.66 | 40.72 | 474,605 | -0.02(-0.06%) |
Dec 06, 2017 | 40.66 | 40.80 | 40.66 | 40.74 | 533,171 | +0.03(+0.08%) |
Dec 05, 2017 | 40.98 | 41.00 | 40.69 | 40.71 | 985,750 | -0.18(-0.43%) |
Dec 04, 2017 | 41.02 | 41.02 | 40.88 | 40.89 | 1,001,854 | +0.16(+0.40%) |