Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.95 | 42.24 | 41.56 | 41.58 | 820,122 | -0.11(-0.27%) |
Feb 27, 2018 | 42.72 | 42.72 | 41.59 | 41.69 | 641,357 | -0.66(-1.56%) |
Feb 26, 2018 | 42.42 | 42.42 | 42.02 | 42.35 | 528,805 | +0.25(+0.59%) |
Feb 23, 2018 | 41.66 | 42.43 | 41.66 | 42.10 | 890,265 | +0.46(+1.10%) |
Feb 22, 2018 | 42.11 | 41.64 | 488,814 | +0.33(+0.81%) | ||
Feb 21, 2018 | 41.81 | 42.06 | 41.29 | 41.31 | 772,080 | -0.51(-1.21%) |
Feb 20, 2018 | 42.75 | 43.02 | 41.81 | 41.81 | 577,124 | -1.06(-2.48%) |
Feb 16, 2018 | 42.88 | 42.88 | 42.88 | 0 | +0.41(+0.96%) | |
Feb 15, 2018 | 42.19 | 42.54 | 42.04 | 42.47 | 525,080 | +0.58(+1.39%) |
Feb 14, 2018 | 42.06 | 42.25 | 41.63 | 41.88 | 554,939 | -0.56(-1.31%) |
Feb 13, 2018 | 42.40 | 42.60 | 41.91 | 42.44 | 508,205 | +0.04(+0.10%) |
Feb 12, 2018 | 42.67 | 42.67 | 41.10 | 42.40 | 712,270 | -0.03(-0.08%) |
Feb 09, 2018 | 41.27 | 42.73 | 41.23 | 42.43 | 741,272 | +1.33(+3.22%) |
Feb 08, 2018 | 42.26 | 42.48 | 41.11 | 41.11 | 893,244 | -1.12(-2.66%) |
Feb 07, 2018 | 42.74 | 42.83 | 42.22 | 42.23 | 654,809 | -0.33(-0.77%) |
Feb 06, 2018 | 41.92 | 42.99 | 41.29 | 42.56 | 1,147,123 | -0.49(-1.14%) |
Feb 05, 2018 | 43.62 | 43.69 | 42.38 | 43.05 | 675,896 | -0.71(-1.63%) |
Feb 02, 2018 | 43.83 | 44.03 | 43.19 | 43.76 | 677,070 | -0.45(-1.02%) |
Feb 01, 2018 | 45.01 | 45.44 | 44.11 | 44.21 | 583,330 | -0.76(-1.68%) |
Jan 31, 2018 | 44.53 | 44.98 | 44.32 | 44.97 | 729,845 | +0.69(+1.57%) |
Jan 30, 2018 | 44.44 | 44.59 | 44.03 | 44.28 | 433,643 | -0.39(-0.87%) |
Jan 29, 2018 | 45.26 | 45.44 | 44.49 | 44.67 | 513,076 | -0.83(-1.82%) |
Jan 26, 2018 | 45.80 | 45.80 | 45.21 | 45.49 | 397,419 | -0.17(-0.38%) |
Jan 25, 2018 | 45.77 | 45.85 | 45.31 | 45.66 | 484,481 | +0.11(+0.24%) |
Jan 24, 2018 | 45.94 | 46.06 | 45.21 | 45.55 | 505,863 | -0.43(-0.94%) |
Jan 23, 2018 | 45.60 | 45.98 | 45.28 | 45.98 | 544,608 | +0.63(+1.39%) |
Jan 22, 2018 | 44.93 | 45.39 | 44.93 | 45.35 | 505,971 | +0.42(+0.94%) |
Jan 19, 2018 | 44.67 | 45.05 | 44.58 | 44.93 | 547,844 | +0.26(+0.57%) |
Jan 18, 2018 | 45.55 | 45.57 | 44.58 | 44.67 | 553,684 | -1.10(-2.41%) |
Jan 17, 2018 | 45.57 | 45.92 | 45.35 | 45.78 | 521,654 | +0.52(+1.15%) |
Jan 16, 2018 | 45.63 | 45.80 | 45.21 | 45.26 | 660,112 | +0.19(+0.42%) |
Jan 12, 2018 | 45.07 | 45.07 | 45.07 | 0 | -0.33(-0.73%) | |
Jan 11, 2018 | 45.62 | 45.78 | 45.12 | 45.40 | 549,195 | -0.04(-0.09%) |
Jan 10, 2018 | 46.48 | 46.48 | 45.03 | 45.44 | 757,445 | -1.19(-2.56%) |
Jan 09, 2018 | 47.02 | 47.02 | 46.62 | 46.64 | 355,700 | -0.36(-0.77%) |
Jan 08, 2018 | 46.97 | 47.06 | 46.75 | 47.00 | 373,990 | +0.03(+0.06%) |
Jan 05, 2018 | 46.85 | 47.18 | 46.81 | 46.97 | 424,192 | +0.12(+0.25%) |
Jan 04, 2018 | 47.52 | 47.53 | 46.80 | 46.85 | 420,914 | -0.66(-1.39%) |
Jan 03, 2018 | 47.41 | 47.71 | 47.23 | 47.51 | 384,452 | +0.06(+0.13%) |
Jan 02, 2018 | 47.75 | 47.83 | 47.66 | 47.45 | 441,883 | -0.36(-0.75%) |
Dec 29, 2017 | 47.81 | 47.81 | 47.81 | 0 | -0.25(-0.52%) | |
Dec 28, 2017 | 47.58 | 48.07 | 47.35 | 48.06 | 389,699 | +0.47(+0.99%) |
Dec 27, 2017 | 47.51 | 47.65 | 47.18 | 47.59 | 445,841 | +0.25(+0.53%) |
Dec 26, 2017 | 47.18 | 47.59 | 47.02 | 47.33 | 291,242 | +0.21(+0.44%) |
Dec 22, 2017 | 46.95 | 47.31 | 46.90 | 47.13 | 430,149 | +0.18(+0.38%) |
Dec 21, 2017 | 47.42 | 47.42 | 46.79 | 46.95 | 298,697 | -0.22(-0.46%) |
Dec 20, 2017 | 47.51 | 47.68 | 47.10 | 47.17 | 586,753 | -0.27(-0.58%) |
Dec 19, 2017 | 48.35 | 48.50 | 47.40 | 47.44 | 461,662 | -1.07(-2.20%) |
Dec 18, 2017 | 48.57 | 48.75 | 48.37 | 48.51 | 398,263 | +0.19(+0.40%) |
Dec 15, 2017 | 47.90 | 48.33 | 47.88 | 48.32 | 854,856 | +0.59(+1.25%) |
Dec 14, 2017 | 47.99 | 48.07 | 47.56 | 47.72 | 647,896 | -0.40(-0.82%) |
Dec 13, 2017 | 47.89 | 48.27 | 47.89 | 48.12 | 460,084 | +0.36(+0.76%) |
Dec 12, 2017 | 47.90 | 48.12 | 47.70 | 47.76 | 529,401 | -0.21(-0.43%) |
Dec 11, 2017 | 48.07 | 48.07 | 47.86 | 47.96 | 456,395 | -0.53(-1.09%) |
Dec 08, 2017 | 48.41 | 48.57 | 47.97 | 48.49 | 237,650 | +0.27(+0.55%) |
Dec 07, 2017 | 47.86 | 48.32 | 47.76 | 48.22 | 251,262 | +0.31(+0.64%) |
Dec 06, 2017 | 47.66 | 48.08 | 47.50 | 47.91 | 250,415 | -0.02(-0.04%) |
Dec 05, 2017 | 48.55 | 48.64 | 47.92 | 47.94 | 283,168 | -0.62(-1.28%) |
Dec 04, 2017 | 48.63 | 48.63 | 48.43 | 48.56 | 539,508 | -0.10(-0.21%) |