Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.68 | 43.01 | 41.73 | 41.75 | 769,413 | -0.73(-1.72%) |
Feb 27, 2018 | 43.11 | 43.79 | 41.27 | 42.48 | 1,010,433 | -0.54(-1.27%) |
Feb 26, 2018 | 43.20 | 43.24 | 42.59 | 43.02 | 578,167 | -0.04(-0.09%) |
Feb 23, 2018 | 42.45 | 43.08 | 42.36 | 43.06 | 499,398 | +0.83(+1.97%) |
Feb 22, 2018 | 43.31 | 42.16 | 42.23 | 768,449 | -0.77(-1.79%) | |
Feb 21, 2018 | 43.03 | 43.73 | 42.86 | 43.00 | 652,816 | -0.03(-0.07%) |
Feb 20, 2018 | 43.48 | 43.85 | 41.19 | 43.03 | 857,117 | -0.53(-1.21%) |
Feb 16, 2018 | 43.56 | 43.56 | 43.56 | 0 | +0.74(+1.74%) | |
Feb 15, 2018 | 43.18 | 42.40 | 42.81 | 1,011,445 | -0.06(-0.15%) | |
Feb 14, 2018 | 41.32 | 42.93 | 41.32 | 42.88 | 599,309 | +1.39(+3.35%) |
Feb 13, 2018 | 41.14 | 41.59 | 40.83 | 41.49 | 461,917 | +0.12(+0.29%) |
Feb 12, 2018 | 41.23 | 41.76 | 40.67 | 41.37 | 775,977 | +0.44(+1.07%) |
Feb 09, 2018 | 40.45 | 41.23 | 39.69 | 40.93 | 1,178,744 | +1.02(+2.56%) |
Feb 08, 2018 | 41.26 | 39.91 | 39.91 | 959,845 | -1.02(-2.48%) | |
Feb 07, 2018 | 40.38 | 41.15 | 40.38 | 40.92 | 672,689 | +0.48(+1.20%) |
Feb 06, 2018 | 39.11 | 40.74 | 38.46 | 40.44 | 1,119,487 | -0.33(-0.80%) |
Feb 05, 2018 | 41.46 | 41.92 | 40.20 | 40.77 | 701,897 | -1.17(-2.80%) |
Feb 02, 2018 | 42.31 | 42.77 | 41.65 | 41.94 | 631,794 | -0.42(-0.99%) |
Feb 01, 2018 | 41.58 | 42.37 | 41.26 | 42.36 | 776,544 | +0.77(+1.85%) |
Jan 31, 2018 | 41.92 | 42.11 | 41.48 | 41.59 | 680,642 | -0.13(-0.32%) |
Jan 30, 2018 | 41.65 | 41.80 | 41.49 | 41.73 | 977,341 | -0.12(-0.28%) |
Jan 29, 2018 | 42.16 | 42.55 | 41.83 | 41.84 | 1,018,858 | -0.31(-0.73%) |
Jan 26, 2018 | 42.15 | 42.17 | 41.49 | 42.15 | 512,938 | +0.23(+0.55%) |
Jan 25, 2018 | 42.51 | 42.51 | 41.66 | 41.92 | 840,600 | -0.20(-0.47%) |
Jan 24, 2018 | 42.95 | 43.07 | 41.88 | 42.12 | 745,497 | -0.51(-1.19%) |
Jan 23, 2018 | 42.58 | 42.88 | 42.21 | 42.63 | 595,480 | -0.01(-0.02%) |
Jan 22, 2018 | 42.69 | 42.70 | 42.16 | 42.64 | 605,740 | -0.16(-0.37%) |
Jan 19, 2018 | 41.70 | 42.82 | 41.70 | 42.80 | 1,259,687 | +1.04(+2.49%) |
Jan 18, 2018 | 41.56 | 42.22 | 41.35 | 41.76 | 2,249,548 | +0.21(+0.50%) |
Jan 17, 2018 | 41.49 | 41.69 | 41.22 | 41.55 | 1,064,497 | +0.22(+0.54%) |
Jan 16, 2018 | 42.25 | 42.40 | 41.26 | 41.33 | 1,226,603 | -0.72(-1.72%) |
Jan 12, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 41.66 | 41.87 | 41.42 | 41.76 | 876,318 | +0.41(+1.00%) |
Jan 10, 2018 | 42.11 | 41.00 | 41.34 | 1,037,819 | +0.34(+0.83%) | |
Jan 09, 2018 | 40.40 | 41.12 | 40.19 | 41.00 | 1,050,763 | +0.86(+2.15%) |
Jan 08, 2018 | 40.35 | 40.35 | 39.91 | 40.14 | 995,283 | -0.16(-0.39%) |
Jan 05, 2018 | 40.32 | 40.41 | 39.91 | 40.30 | 936,139 | +0.22(+0.55%) |
Jan 04, 2018 | 40.24 | 40.83 | 39.81 | 40.08 | 1,145,218 | +0.21(+0.54%) |
Jan 03, 2018 | 40.03 | 40.19 | 39.73 | 39.86 | 1,169,433 | -0.15(-0.38%) |
Jan 02, 2018 | 40.19 | 40.41 | 39.75 | 40.01 | 1,487,462 | +0.03(+0.08%) |
Dec 29, 2017 | 39.98 | 39.98 | 39.98 | 0 | +0.21(+0.54%) | |
Dec 28, 2017 | 39.80 | 39.80 | 39.53 | 39.77 | 613,950 | +0.02(+0.06%) |
Dec 27, 2017 | 39.54 | 39.81 | 39.33 | 39.74 | 996,092 | +0.28(+0.70%) |
Dec 26, 2017 | 40.04 | 40.19 | 39.33 | 39.46 | 720,971 | -0.55(-1.37%) |
Dec 22, 2017 | 39.97 | 40.19 | 39.70 | 40.01 | 782,910 | -0.03(-0.08%) |
Dec 21, 2017 | 39.46 | 40.25 | 39.30 | 40.04 | 1,338,098 | +0.92(+2.35%) |
Dec 20, 2017 | 39.27 | 39.35 | 38.50 | 39.12 | 1,174,576 | +0.23(+0.59%) |
Dec 19, 2017 | 39.30 | 39.31 | 38.72 | 38.89 | 1,183,645 | -0.30(-0.77%) |
Dec 18, 2017 | 38.73 | 39.23 | 38.64 | 39.19 | 1,177,998 | +0.90(+2.36%) |
Dec 15, 2017 | 37.43 | 38.73 | 37.43 | 38.29 | 2,664,980 | +1.01(+2.70%) |
Dec 14, 2017 | 38.35 | 38.35 | 37.20 | 37.28 | 1,072,120 | -0.83(-2.19%) |
Dec 13, 2017 | 38.59 | 38.79 | 38.06 | 38.12 | 1,219,389 | -0.48(-1.23%) |
Dec 12, 2017 | 38.58 | 38.93 | 38.46 | 38.59 | 1,456,969 | +0.05(+0.12%) |
Dec 11, 2017 | 37.76 | 38.77 | 37.48 | 38.54 | 2,006,848 | +1.01(+2.68%) |
Dec 08, 2017 | 38.13 | 38.15 | 37.26 | 37.54 | 833,300 | -0.36(-0.96%) |
Dec 07, 2017 | 37.55 | 38.20 | 37.29 | 37.90 | 823,927 | +0.20(+0.53%) |
Dec 06, 2017 | 37.67 | 38.00 | 37.60 | 37.70 | 899,853 | +0.01(+0.02%) |
Dec 05, 2017 | 38.62 | 38.71 | 37.64 | 37.70 | 1,234,430 | -0.84(-2.18%) |
Dec 04, 2017 | 38.54 | 39.18 | 38.43 | 38.54 | 1,691,199 | +0.78(+2.06%) |