Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.09 | 42.19 | 41.66 | 41.66 | 36,028 | -0.25(-0.59%) |
Feb 27, 2018 | 42.88 | 42.88 | 41.90 | 41.90 | 71,632 | -1.58(-3.62%) |
Feb 26, 2018 | 43.41 | 43.55 | 43.10 | 43.48 | 62,215 | +0.37(+0.87%) |
Feb 23, 2018 | 42.71 | 43.11 | 42.57 | 43.11 | 25,688 | +0.69(+1.63%) |
Feb 22, 2018 | 42.47 | 42.71 | 42.31 | 42.41 | 35,774 | -0.03(-0.07%) |
Feb 21, 2018 | 42.66 | 43.18 | 42.41 | 42.44 | 70,813 | +0.42(+0.99%) |
Feb 20, 2018 | 41.79 | 42.28 | 41.63 | 42.03 | 36,539 | -0.42(-0.99%) |
Feb 16, 2018 | 42.45 | 42.45 | 42.45 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 42.37 | 42.57 | 42.14 | 42.45 | 109,794 | +0.92(+2.22%) |
Feb 14, 2018 | 40.43 | 41.57 | 40.43 | 41.53 | 163,061 | +1.17(+2.91%) |
Feb 13, 2018 | 39.92 | 40.42 | 39.92 | 40.36 | 65,347 | +0.69(+1.74%) |
Feb 12, 2018 | 39.40 | 39.83 | 39.08 | 39.66 | 141,211 | +1.15(+2.99%) |
Feb 09, 2018 | 38.45 | 38.82 | 37.28 | 38.51 | 190,824 | -0.08(-0.22%) |
Feb 08, 2018 | 40.12 | 38.60 | 38.60 | 120,115 | -1.59(-3.95%) | |
Feb 07, 2018 | 40.51 | 40.98 | 40.16 | 40.18 | 64,240 | -1.43(-3.43%) |
Feb 06, 2018 | 40.24 | 41.81 | 40.22 | 41.61 | 151,310 | +0.05(+0.11%) |
Feb 05, 2018 | 42.20 | 42.77 | 41.16 | 41.56 | 125,730 | -0.78(-1.85%) |
Feb 02, 2018 | 43.04 | 43.13 | 42.34 | 42.35 | 62,983 | -0.68(-1.58%) |
Feb 01, 2018 | 43.73 | 43.73 | 42.95 | 43.03 | 79,077 | -0.94(-2.13%) |
Jan 31, 2018 | 44.22 | 44.26 | 43.80 | 43.96 | 78,354 | +0.47(+1.09%) |
Jan 30, 2018 | 43.72 | 43.72 | 43.62 | 43.49 | 66,767 | -0.46(-1.05%) |
Jan 29, 2018 | 44.38 | 44.38 | 43.86 | 43.95 | 216,764 | -1.31(-2.90%) |
Jan 26, 2018 | 44.83 | 45.27 | 44.82 | 45.27 | 119,602 | +0.98(+2.21%) |
Jan 25, 2018 | 44.19 | 44.53 | 43.97 | 44.29 | 66,859 | -0.22(-0.49%) |
Jan 24, 2018 | 44.60 | 44.85 | 44.25 | 44.51 | 136,755 | -0.06(-0.14%) |
Jan 23, 2018 | 44.28 | 44.59 | 44.21 | 44.57 | 114,404 | +0.33(+0.74%) |
Jan 22, 2018 | 44.09 | 44.24 | 43.90 | 44.24 | 160,130 | +0.51(+1.15%) |
Jan 19, 2018 | 43.70 | 43.77 | 43.51 | 43.74 | 104,551 | +0.53(+1.23%) |
Jan 18, 2018 | 43.30 | 43.31 | 43.12 | 43.20 | 220,705 | -0.25(-0.57%) |
Jan 17, 2018 | 43.39 | 43.58 | 43.20 | 43.45 | 102,035 | +0.26(+0.60%) |
Jan 16, 2018 | 43.71 | 43.86 | 43.19 | 43.20 | 110,194 | -0.36(-0.83%) |
Jan 12, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.48(+1.12%) | |
Jan 11, 2018 | 42.98 | 43.07 | 42.84 | 43.07 | 48,731 | +0.04(+0.10%) |
Jan 10, 2018 | 43.03 | 43.03 | 61,779 | -0.06(-0.13%) | ||
Jan 09, 2018 | 43.06 | 43.12 | 42.91 | 43.09 | 66,549 | +0.25(+0.59%) |
Jan 08, 2018 | 42.71 | 42.88 | 42.61 | 42.84 | 119,260 | +0.26(+0.60%) |
Jan 05, 2018 | 42.32 | 42.58 | 42.24 | 42.58 | 60,382 | +0.30(+0.72%) |
Jan 04, 2018 | 42.32 | 42.39 | 42.21 | 42.27 | 86,208 | +0.01(+0.03%) |
Jan 03, 2018 | 42.11 | 42.29 | 42.08 | 42.26 | 158,453 | +0.36(+0.85%) |
Jan 02, 2018 | 41.35 | 41.90 | 41.35 | 41.90 | 64,043 | +1.58(+3.91%) |
Dec 29, 2017 | 40.32 | 40.32 | 40.32 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 40.52 | 40.52 | 40.30 | 40.36 | 41,004 | +0.37(+0.92%) |
Dec 27, 2017 | 39.94 | 40.07 | 39.80 | 39.99 | 46,467 | -0.40(-0.98%) |
Dec 26, 2017 | 40.52 | 40.52 | 40.23 | 40.39 | 94,487 | -0.17(-0.41%) |
Dec 22, 2017 | 40.46 | 40.56 | 40.40 | 40.56 | 23,138 | +0.19(+0.48%) |
Dec 21, 2017 | 40.10 | 40.47 | 40.10 | 40.36 | 91,419 | +0.80(+2.02%) |
Dec 20, 2017 | 39.66 | 39.66 | 39.46 | 39.56 | 136,903 | -0.09(-0.22%) |
Dec 19, 2017 | 39.83 | 39.83 | 39.61 | 39.65 | 37,206 | +0.07(+0.19%) |
Dec 18, 2017 | 39.38 | 39.58 | 39.36 | 39.58 | 68,794 | +0.48(+1.22%) |
Dec 15, 2017 | 39.12 | 39.20 | 38.94 | 39.10 | 46,646 | -0.35(-0.88%) |
Dec 14, 2017 | 39.53 | 39.59 | 39.41 | 39.45 | 26,442 | -0.37(-0.94%) |
Dec 13, 2017 | 39.55 | 39.87 | 39.55 | 39.82 | 61,397 | +0.59(+1.50%) |
Dec 12, 2017 | 39.28 | 39.28 | 39.13 | 39.23 | 112,857 | -0.59(-1.48%) |
Dec 11, 2017 | 39.63 | 39.82 | 39.63 | 39.82 | 54,110 | +0.82(+2.10%) |
Dec 08, 2017 | 39.01 | 39.18 | 38.95 | 39.00 | 94,176 | +0.87(+2.29%) |
Dec 07, 2017 | 37.92 | 38.23 | 37.92 | 38.13 | 664,912 | +0.09(+0.23%) |
Dec 06, 2017 | 37.81 | 38.15 | 38.60 | 38.04 | 714,257 | -0.56(-1.44%) |
Dec 05, 2017 | 38.58 | 38.88 | 38.44 | 38.60 | 671,161 | -0.08(-0.20%) |
Dec 04, 2017 | 39.26 | 39.31 | 38.67 | 38.67 | 41,111 | -0.00(-0.01%) |