Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.70 | 41.87 | 41.23 | 41.46 | 318,712 | -0.20(-0.47%) |
Feb 27, 2018 | 41.78 | 42.25 | 41.61 | 41.65 | 245,576 | -0.13(-0.32%) |
Feb 26, 2018 | 42.25 | 42.59 | 41.46 | 41.79 | 237,499 | -0.49(-1.16%) |
Feb 23, 2018 | 43.52 | 43.54 | 42.11 | 42.27 | 398,962 | -1.40(-3.21%) |
Feb 22, 2018 | 43.92 | 43.68 | 517,613 | +2.51(+6.11%) | ||
Feb 21, 2018 | 40.49 | 41.50 | 40.06 | 41.16 | 323,447 | +0.83(+2.07%) |
Feb 20, 2018 | 39.97 | 40.89 | 38.85 | 40.33 | 482,918 | -1.02(-2.47%) |
Feb 16, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.12(+0.28%) | |
Feb 15, 2018 | 41.24 | 41.39 | 40.86 | 41.23 | 218,056 | +0.10(+0.24%) |
Feb 14, 2018 | 39.74 | 41.23 | 39.74 | 41.14 | 364,127 | +1.07(+2.68%) |
Feb 13, 2018 | 39.68 | 40.53 | 39.68 | 40.06 | 487,767 | +0.26(+0.65%) |
Feb 12, 2018 | 39.81 | 40.16 | 39.36 | 39.81 | 708,616 | +0.11(+0.27%) |
Feb 09, 2018 | 40.21 | 40.53 | 39.01 | 39.70 | 363,985 | -0.01(-0.02%) |
Feb 08, 2018 | 40.59 | 40.72 | 39.71 | 39.71 | 355,771 | -0.86(-2.12%) |
Feb 07, 2018 | 41.02 | 41.22 | 40.49 | 40.57 | 151,284 | -0.57(-1.38%) |
Feb 06, 2018 | 39.97 | 42.36 | 39.79 | 41.14 | 423,905 | +0.50(+1.22%) |
Feb 05, 2018 | 40.67 | 41.32 | 40.28 | 40.64 | 242,509 | -0.13(-0.33%) |
Feb 02, 2018 | 41.50 | 41.50 | 40.68 | 40.77 | 231,347 | -0.96(-2.30%) |
Feb 01, 2018 | 42.00 | 42.37 | 41.58 | 41.73 | 117,062 | -0.28(-0.68%) |
Jan 31, 2018 | 42.39 | 42.57 | 41.71 | 42.02 | 184,882 | -0.18(-0.42%) |
Jan 30, 2018 | 42.28 | 42.45 | 42.19 | 42.19 | 155,436 | -0.23(-0.54%) |
Jan 29, 2018 | 42.87 | 43.48 | 42.39 | 42.42 | 171,635 | -0.49(-1.14%) |
Jan 26, 2018 | 43.20 | 43.20 | 42.67 | 42.91 | 109,451 | -0.18(-0.41%) |
Jan 25, 2018 | 43.68 | 43.70 | 42.77 | 43.09 | 130,098 | -0.43(-0.98%) |
Jan 24, 2018 | 43.86 | 43.93 | 43.36 | 43.52 | 221,517 | -0.22(-0.51%) |
Jan 23, 2018 | 43.64 | 43.90 | 43.37 | 43.74 | 201,758 | -0.16(-0.36%) |
Jan 22, 2018 | 43.47 | 43.92 | 43.30 | 43.90 | 171,801 | +0.45(+1.04%) |
Jan 19, 2018 | 42.94 | 43.80 | 42.85 | 43.45 | 155,813 | +0.22(+0.51%) |
Jan 18, 2018 | 43.61 | 43.70 | 43.17 | 43.22 | 219,222 | -0.44(-1.00%) |
Jan 17, 2018 | 43.36 | 43.92 | 42.98 | 43.66 | 259,667 | +0.46(+1.07%) |
Jan 16, 2018 | 43.57 | 44.45 | 43.20 | 43.20 | 220,460 | -0.12(-0.27%) |
Jan 12, 2018 | 43.31 | 43.31 | 43.31 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 42.87 | 43.48 | 42.49 | 43.36 | 261,452 | +0.52(+1.22%) |
Jan 10, 2018 | 43.14 | 43.14 | 42.49 | 42.83 | 155,058 | -0.28(-0.66%) |
Jan 09, 2018 | 42.85 | 43.29 | 42.32 | 43.12 | 506,976 | +0.24(+0.56%) |
Jan 08, 2018 | 42.68 | 43.18 | 42.42 | 42.88 | 210,541 | +0.07(+0.17%) |
Jan 05, 2018 | 42.73 | 43.60 | 42.57 | 42.81 | 275,954 | +0.01(+0.02%) |
Jan 04, 2018 | 42.09 | 42.98 | 41.98 | 42.80 | 271,390 | +0.88(+2.10%) |
Jan 03, 2018 | 41.69 | 42.12 | 41.38 | 41.92 | 300,513 | +0.24(+0.58%) |
Jan 02, 2018 | 42.40 | 42.40 | 41.40 | 41.68 | 237,369 | -0.66(-1.55%) |
Dec 29, 2017 | 42.34 | 42.34 | 42.34 | 0 | -0.66(-1.53%) | |
Dec 28, 2017 | 42.58 | 43.06 | 42.03 | 42.99 | 308,865 | +0.52(+1.23%) |
Dec 27, 2017 | 42.74 | 43.03 | 42.39 | 42.47 | 135,612 | -0.20(-0.48%) |
Dec 26, 2017 | 42.67 | 43.42 | 42.65 | 42.67 | 106,836 | +0.01(+0.02%) |
Dec 22, 2017 | 42.44 | 42.73 | 42.20 | 42.66 | 119,750 | +0.29(+0.69%) |
Dec 21, 2017 | 42.23 | 43.06 | 42.19 | 42.37 | 209,779 | +0.20(+0.46%) |
Dec 20, 2017 | 42.25 | 42.45 | 41.45 | 42.18 | 162,968 | +0.04(+0.11%) |
Dec 19, 2017 | 42.48 | 42.61 | 41.82 | 42.13 | 211,731 | -0.12(-0.29%) |
Dec 18, 2017 | 42.21 | 42.83 | 42.15 | 42.26 | 139,294 | +0.43(+1.02%) |
Dec 15, 2017 | 41.04 | 42.26 | 41.04 | 41.83 | 461,295 | +0.81(+1.97%) |
Dec 14, 2017 | 41.39 | 41.58 | 40.94 | 41.02 | 177,484 | -0.29(-0.71%) |
Dec 13, 2017 | 41.85 | 42.28 | 41.31 | 41.31 | 175,189 | -0.68(-1.63%) |
Dec 12, 2017 | 42.08 | 42.59 | 41.96 | 42.00 | 143,229 | +0.07(+0.17%) |
Dec 11, 2017 | 42.07 | 42.18 | 41.38 | 41.93 | 232,921 | -0.14(-0.34%) |
Dec 08, 2017 | 42.83 | 43.07 | 41.90 | 42.07 | 225,165 | -0.72(-1.68%) |
Dec 07, 2017 | 43.83 | 43.83 | 42.74 | 42.79 | 273,607 | -0.98(-2.23%) |
Dec 06, 2017 | 43.58 | 43.91 | 43.06 | 43.77 | 296,766 | +0.10(+0.22%) |
Dec 05, 2017 | 44.00 | 44.01 | 43.52 | 43.67 | 232,099 | -0.18(-0.41%) |
Dec 04, 2017 | 43.45 | 43.91 | 43.30 | 43.85 | 223,437 | +0.75(+1.75%) |