Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.57 | 41.76 | 40.54 | 40.54 | 285,786 | -0.89(-2.14%) |
Feb 27, 2018 | 42.41 | 42.55 | 41.34 | 41.43 | 165,942 | -1.03(-2.42%) |
Feb 26, 2018 | 41.95 | 42.55 | 41.71 | 42.46 | 175,412 | +0.61(+1.45%) |
Feb 23, 2018 | 41.76 | 42.55 | 41.20 | 41.85 | 207,991 | +0.42(+1.01%) |
Feb 22, 2018 | 42.51 | 40.96 | 41.43 | 296,955 | +0.28(+0.68%) | |
Feb 21, 2018 | 41.67 | 42.55 | 38.35 | 41.15 | 258,024 | -1.92(-4.45%) |
Feb 20, 2018 | 42.97 | 44.09 | 42.83 | 43.07 | 178,970 | -0.33(-0.75%) |
Feb 16, 2018 | 43.39 | 43.39 | 43.39 | 0 | +1.59(+3.80%) | |
Feb 15, 2018 | 43.02 | 43.58 | 41.10 | 41.81 | 572,431 | -1.21(-2.82%) |
Feb 14, 2018 | 42.37 | 43.58 | 40.64 | 43.02 | 177,545 | +0.23(+0.55%) |
Feb 13, 2018 | 42.97 | 43.37 | 42.30 | 42.79 | 179,896 | -0.47(-1.08%) |
Feb 12, 2018 | 43.16 | 43.53 | 42.48 | 43.25 | 195,962 | +0.28(+0.65%) |
Feb 09, 2018 | 43.72 | 43.91 | 41.90 | 42.97 | 274,910 | -0.19(-0.43%) |
Feb 08, 2018 | 44.51 | 44.51 | 43.11 | 43.16 | 137,502 | -1.31(-2.94%) |
Feb 07, 2018 | 44.61 | 45.17 | 44.23 | 44.47 | 148,734 | -0.28(-0.63%) |
Feb 06, 2018 | 43.02 | 44.98 | 42.88 | 44.75 | 141,876 | +0.47(+1.05%) |
Feb 05, 2018 | 46.29 | 46.36 | 43.25 | 44.28 | 172,716 | -2.29(-4.91%) |
Feb 02, 2018 | 47.97 | 48.16 | 46.57 | 46.57 | 171,297 | -1.82(-3.76%) |
Feb 01, 2018 | 48.67 | 48.81 | 48.16 | 48.39 | 117,424 | -0.56(-1.14%) |
Jan 31, 2018 | 49.51 | 49.84 | 48.81 | 48.95 | 103,586 | -0.33(-0.66%) |
Jan 30, 2018 | 49.19 | 49.19 | 48.48 | 49.28 | 98,809 | -0.33(-0.66%) |
Jan 29, 2018 | 49.65 | 49.91 | 49.23 | 49.61 | 72,724 | -0.23(-0.47%) |
Jan 26, 2018 | 50.03 | 50.17 | 49.61 | 49.84 | 63,181 | +0.09(+0.19%) |
Jan 25, 2018 | 49.51 | 49.75 | 49.37 | 49.75 | 122,781 | +0.51(+1.04%) |
Jan 24, 2018 | 49.51 | 49.89 | 49.00 | 49.23 | 168,535 | -0.19(-0.38%) |
Jan 23, 2018 | 49.61 | 49.84 | 49.00 | 49.42 | 78,720 | -0.37(-0.75%) |
Jan 22, 2018 | 49.89 | 50.17 | 49.51 | 49.79 | 103,738 | -0.05(-0.09%) |
Jan 19, 2018 | 48.25 | 49.84 | 48.25 | 49.84 | 123,954 | +1.59(+3.29%) |
Jan 18, 2018 | 47.97 | 48.58 | 47.92 | 48.25 | 109,207 | +0.19(+0.39%) |
Jan 17, 2018 | 48.16 | 48.53 | 47.22 | 48.06 | 214,907 | +0.09(+0.19%) |
Jan 16, 2018 | 48.34 | 48.63 | 47.97 | 47.97 | 115,516 | -0.19(-0.39%) |
Jan 12, 2018 | 48.16 | 48.16 | 48.16 | 0 | +0.33(+0.68%) | |
Jan 11, 2018 | 47.27 | 48.11 | 46.80 | 47.83 | 90,103 | +0.61(+1.29%) |
Jan 10, 2018 | 46.43 | 48.25 | 46.24 | 47.22 | 404,196 | +0.75(+1.61%) |
Jan 09, 2018 | 46.52 | 47.00 | 46.34 | 46.48 | 44,575 | -0.05(-0.10%) |
Jan 08, 2018 | 46.01 | 46.62 | 45.64 | 46.52 | 87,339 | +0.42(+0.91%) |
Jan 05, 2018 | 46.29 | 46.29 | 45.54 | 46.10 | 67,646 | -0.09(-0.20%) |
Jan 04, 2018 | 46.01 | 46.57 | 45.92 | 46.20 | 55,953 | +0.42(+0.92%) |
Jan 03, 2018 | 46.52 | 47.08 | 45.54 | 45.78 | 87,875 | -0.70(-1.51%) |
Jan 02, 2018 | 46.94 | 47.32 | 46.43 | 46.48 | 116,120 | -0.61(-1.29%) |
Dec 29, 2017 | 47.08 | 47.08 | 47.08 | 0 | -0.09(-0.20%) | |
Dec 28, 2017 | 47.32 | 47.36 | 46.92 | 47.18 | 59,987 | +0.09(+0.20%) |
Dec 27, 2017 | 46.57 | 47.27 | 46.55 | 47.08 | 104,306 | +0.51(+1.10%) |
Dec 26, 2017 | 46.24 | 46.62 | 45.96 | 46.57 | 97,196 | +0.37(+0.81%) |
Dec 22, 2017 | 46.06 | 46.66 | 45.50 | 46.20 | 158,955 | +0.09(+0.20%) |
Dec 21, 2017 | 45.64 | 46.13 | 45.22 | 46.10 | 99,570 | +0.61(+1.33%) |
Dec 20, 2017 | 44.70 | 45.57 | 44.70 | 45.50 | 95,343 | +0.98(+2.20%) |
Dec 19, 2017 | 44.42 | 44.98 | 44.02 | 44.51 | 180,952 | +0.14(+0.32%) |
Dec 18, 2017 | 44.28 | 45.17 | 44.14 | 44.37 | 142,101 | +0.47(+1.06%) |
Dec 15, 2017 | 43.35 | 44.33 | 43.30 | 43.91 | 432,716 | +0.53(+1.23%) |
Dec 14, 2017 | 44.54 | 44.72 | 43.33 | 43.37 | 105,495 | -1.12(-2.51%) |
Dec 13, 2017 | 44.54 | 44.96 | 41.89 | 44.49 | 233,346 | +0.79(+1.81%) |
Dec 12, 2017 | 44.03 | 44.12 | 43.61 | 43.70 | 85,379 | -0.19(-0.42%) |
Dec 11, 2017 | 44.40 | 44.49 | 43.79 | 43.89 | 72,383 | -0.47(-1.05%) |
Dec 08, 2017 | 44.82 | 44.96 | 44.31 | 44.35 | 66,439 | -0.42(-0.94%) |
Dec 07, 2017 | 44.49 | 45.05 | 44.40 | 44.77 | 121,194 | +0.23(+0.52%) |
Dec 06, 2017 | 44.12 | 44.68 | 44.12 | 44.54 | 113,208 | +0.28(+0.63%) |
Dec 05, 2017 | 45.00 | 45.00 | 44.26 | 44.26 | 78,584 | -0.74(-1.65%) |
Dec 04, 2017 | 44.77 | 44.68 | 45.00 | 125,875 | +0.23(+0.52%) |