Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.31 | 42.84 | 41.73 | 41.96 | 44,751 | -0.31(-0.73%) |
Feb 27, 2018 | 42.55 | 42.65 | 41.76 | 42.26 | 21,375 | -0.29(-0.69%) |
Feb 26, 2018 | 42.87 | 42.89 | 42.07 | 42.56 | 23,169 | -0.01(-0.02%) |
Feb 23, 2018 | 42.25 | 42.84 | 41.69 | 42.57 | 23,586 | +0.50(+1.18%) |
Feb 22, 2018 | 41.27 | 42.99 | 40.36 | 42.07 | 89,789 | +0.24(+0.57%) |
Feb 21, 2018 | 41.59 | 42.44 | 41.43 | 41.83 | 25,734 | +0.25(+0.60%) |
Feb 20, 2018 | 41.83 | 42.13 | 40.52 | 41.58 | 40,593 | -0.49(-1.17%) |
Feb 16, 2018 | 42.07 | 42.07 | 42.07 | 0 | +0.40(+0.96%) | |
Feb 15, 2018 | 42.10 | 42.31 | 41.25 | 41.67 | 29,105 | -0.16(-0.38%) |
Feb 14, 2018 | 41.02 | 42.54 | 40.40 | 41.83 | 35,535 | +0.37(+0.90%) |
Feb 13, 2018 | 41.10 | 42.00 | 40.50 | 41.45 | 63,950 | +0.17(+0.42%) |
Feb 12, 2018 | 40.89 | 41.53 | 40.34 | 41.28 | 30,610 | +0.42(+1.03%) |
Feb 09, 2018 | 39.95 | 41.46 | 39.13 | 40.86 | 61,409 | +1.56(+3.97%) |
Feb 08, 2018 | 40.37 | 40.61 | 39.30 | 39.30 | 51,547 | -0.55(-1.38%) |
Feb 07, 2018 | 39.41 | 40.56 | 39.41 | 39.85 | 25,476 | +0.19(+0.47%) |
Feb 06, 2018 | 38.95 | 40.04 | 38.95 | 39.66 | 50,277 | -0.59(-1.48%) |
Feb 05, 2018 | 40.19 | 40.94 | 39.22 | 40.26 | 37,126 | -0.20(-0.50%) |
Feb 02, 2018 | 41.45 | 42.62 | 40.27 | 40.46 | 20,455 | -1.38(-3.30%) |
Feb 01, 2018 | 42.52 | 41.52 | 41.84 | 40,493 | +0.32(+0.78%) | |
Jan 31, 2018 | 41.32 | 41.66 | 40.17 | 41.52 | 35,010 | +0.29(+0.69%) |
Jan 30, 2018 | 41.15 | 41.57 | 41.03 | 41.23 | 26,598 | -0.32(-0.78%) |
Jan 29, 2018 | 41.53 | 41.75 | 41.03 | 41.55 | 23,216 | -0.12(-0.29%) |
Jan 26, 2018 | 41.00 | 41.83 | 40.98 | 41.68 | 22,500 | +0.46(+1.11%) |
Jan 25, 2018 | 41.13 | 41.33 | 40.71 | 41.22 | 95,318 | +0.16(+0.38%) |
Jan 24, 2018 | 41.51 | 41.60 | 40.69 | 41.06 | 22,577 | -0.44(-1.05%) |
Jan 23, 2018 | 41.59 | 42.04 | 40.98 | 41.50 | 49,018 | -0.06(-0.14%) |
Jan 22, 2018 | 41.63 | 41.70 | 41.30 | 41.55 | 30,547 | -0.09(-0.21%) |
Jan 19, 2018 | 41.32 | 41.88 | 40.54 | 41.64 | 30,957 | +0.09(+0.22%) |
Jan 18, 2018 | 42.14 | 42.14 | 41.40 | 41.55 | 15,689 | -0.74(-1.75%) |
Jan 17, 2018 | 41.99 | 42.54 | 41.48 | 42.29 | 18,355 | +0.53(+1.27%) |
Jan 16, 2018 | 42.19 | 42.66 | 41.69 | 41.76 | 27,084 | -0.28(-0.66%) |
Jan 12, 2018 | 42.03 | 42.03 | 42.03 | 0 | +0.06(+0.14%) | |
Jan 11, 2018 | 41.53 | 42.10 | 41.52 | 41.98 | 19,219 | +0.54(+1.31%) |
Jan 10, 2018 | 41.72 | 40.84 | 41.43 | 19,294 | +0.59(+1.46%) | |
Jan 09, 2018 | 41.68 | 41.68 | 40.73 | 40.84 | 24,207 | -0.85(-2.05%) |
Jan 08, 2018 | 41.20 | 41.97 | 40.95 | 41.69 | 25,924 | +0.39(+0.94%) |
Jan 05, 2018 | 41.43 | 41.55 | 40.85 | 41.30 | 23,332 | -0.03(-0.07%) |
Jan 04, 2018 | 41.49 | 42.14 | 41.06 | 41.33 | 25,041 | +0.09(+0.23%) |
Jan 03, 2018 | 41.95 | 42.00 | 40.91 | 41.24 | 33,354 | -0.72(-1.71%) |
Jan 02, 2018 | 41.78 | 41.98 | 40.70 | 41.96 | 50,478 | +0.25(+0.60%) |
Dec 29, 2017 | 41.71 | 41.71 | 41.71 | 0 | -1.00(-2.33%) | |
Dec 28, 2017 | 42.69 | 43.00 | 42.33 | 42.70 | 20,495 | +0.01(+0.03%) |
Dec 27, 2017 | 42.47 | 43.58 | 42.24 | 42.69 | 40,267 | +0.43(+1.02%) |
Dec 26, 2017 | 42.82 | 43.40 | 42.25 | 42.26 | 33,381 | -0.64(-1.50%) |
Dec 22, 2017 | 43.50 | 44.13 | 42.37 | 42.90 | 28,593 | -0.97(-2.22%) |
Dec 21, 2017 | 43.78 | 44.41 | 43.29 | 43.88 | 29,046 | +0.17(+0.39%) |
Dec 20, 2017 | 44.90 | 45.70 | 43.60 | 43.70 | 36,459 | -1.03(-2.31%) |
Dec 19, 2017 | 46.45 | 46.45 | 43.46 | 44.74 | 25,204 | -1.83(-3.92%) |
Dec 18, 2017 | 46.13 | 46.57 | 45.82 | 46.56 | 45,656 | +0.70(+1.53%) |
Dec 15, 2017 | 44.99 | 46.20 | 43.61 | 45.86 | 96,810 | +0.77(+1.72%) |
Dec 14, 2017 | 44.72 | 45.25 | 43.70 | 45.09 | 55,383 | +0.09(+0.21%) |
Dec 13, 2017 | 44.76 | 45.68 | 44.76 | 44.99 | 34,892 | +0.21(+0.48%) |
Dec 12, 2017 | 44.50 | 45.17 | 44.03 | 44.78 | 39,468 | +0.38(+0.86%) |
Dec 11, 2017 | 44.38 | 45.04 | 43.82 | 44.40 | 71,171 | -0.13(-0.29%) |
Dec 08, 2017 | 44.76 | 44.84 | 43.89 | 44.53 | 44,634 | +0.06(+0.13%) |
Dec 07, 2017 | 44.41 | 44.57 | 43.68 | 44.47 | 69,718 | +0.06(+0.13%) |
Dec 06, 2017 | 44.13 | 44.53 | 43.84 | 44.41 | 36,490 | +0.29(+0.65%) |
Dec 05, 2017 | 44.41 | 45.22 | 43.38 | 44.13 | 76,133 | -0.27(-0.61%) |
Dec 04, 2017 | 45.78 | 45.78 | 44.25 | 44.40 | 49,286 | -0.40(-0.89%) |