Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.70 | 39.86 | 39.10 | 39.11 | 553,983 | -0.39(-0.98%) |
Feb 27, 2018 | 40.86 | 41.32 | 39.47 | 39.50 | 719,016 | -1.23(-3.01%) |
Feb 26, 2018 | 41.59 | 41.74 | 40.64 | 40.72 | 1,472,906 | -0.63(-1.52%) |
Feb 23, 2018 | 41.53 | 41.94 | 40.64 | 41.35 | 1,872,605 | +0.41(+1.01%) |
Feb 22, 2018 | 40.87 | 40.94 | 1,086,815 | +0.18(+0.44%) | ||
Feb 21, 2018 | 41.08 | 41.30 | 40.73 | 40.76 | 1,035,975 | -0.24(-0.59%) |
Feb 20, 2018 | 41.04 | 41.38 | 40.73 | 41.00 | 647,543 | -0.25(-0.61%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.54 | 41.59 | 40.82 | 41.08 | 1,036,423 | -0.04(-0.11%) |
Feb 14, 2018 | 39.71 | 41.21 | 39.50 | 41.12 | 937,339 | +1.18(+2.96%) |
Feb 13, 2018 | 39.72 | 40.35 | 39.68 | 39.94 | 798,616 | +0.03(+0.07%) |
Feb 12, 2018 | 39.67 | 40.35 | 39.29 | 39.92 | 620,802 | +0.72(+1.83%) |
Feb 09, 2018 | 39.74 | 39.90 | 37.66 | 39.20 | 1,093,916 | -0.03(-0.07%) |
Feb 08, 2018 | 40.73 | 41.13 | 39.23 | 39.23 | 812,141 | -1.41(-3.46%) |
Feb 07, 2018 | 40.70 | 41.42 | 40.54 | 40.63 | 708,736 | -0.39(-0.94%) |
Feb 06, 2018 | 41.41 | 38.29 | 41.02 | 1,055,855 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.56 | 41.88 | 39.82 | 40.42 | 1,060,429 | -1.75(-4.14%) |
Feb 02, 2018 | 43.38 | 43.40 | 42.13 | 42.16 | 767,568 | -1.64(-3.74%) |
Feb 01, 2018 | 43.37 | 44.34 | 43.20 | 43.80 | 401,246 | +0.26(+0.60%) |
Jan 31, 2018 | 44.03 | 44.25 | 43.28 | 43.54 | 539,815 | -0.18(-0.41%) |
Jan 30, 2018 | 44.47 | 44.48 | 43.51 | 43.72 | 738,225 | -1.12(-2.50%) |
Jan 29, 2018 | 45.04 | 45.41 | 44.83 | 44.84 | 538,706 | -0.24(-0.54%) |
Jan 26, 2018 | 44.89 | 45.18 | 44.43 | 45.08 | 452,246 | +0.38(+0.84%) |
Jan 25, 2018 | 44.51 | 44.97 | 44.45 | 44.71 | 615,149 | +0.40(+0.91%) |
Jan 24, 2018 | 44.45 | 44.76 | 43.75 | 44.30 | 555,267 | +0.19(+0.43%) |
Jan 23, 2018 | 43.96 | 44.25 | 43.69 | 44.12 | 442,763 | -0.03(-0.06%) |
Jan 22, 2018 | 43.75 | 44.14 | 43.40 | 44.14 | 427,918 | +0.52(+1.19%) |
Jan 19, 2018 | 43.35 | 43.66 | 43.29 | 43.62 | 601,166 | +0.30(+0.68%) |
Jan 18, 2018 | 43.91 | 44.08 | 43.26 | 43.33 | 472,014 | -0.75(-1.71%) |
Jan 17, 2018 | 44.13 | 44.39 | 43.84 | 44.08 | 873,928 | +0.04(+0.08%) |
Jan 16, 2018 | 44.96 | 44.96 | 43.76 | 44.04 | 825,885 | -0.85(-1.90%) |
Jan 12, 2018 | 44.90 | 44.90 | 44.90 | 0 | +0.30(+0.66%) | |
Jan 11, 2018 | 43.69 | 44.73 | 43.41 | 44.60 | 599,393 | +1.23(+2.83%) |
Jan 10, 2018 | 43.32 | 43.66 | 43.20 | 43.37 | 532,631 | -0.02(-0.04%) |
Jan 09, 2018 | 44.33 | 44.40 | 43.35 | 43.39 | 806,631 | -0.72(-1.62%) |
Jan 08, 2018 | 43.49 | 44.35 | 43.27 | 44.11 | 997,392 | +0.72(+1.65%) |
Jan 05, 2018 | 43.10 | 43.43 | 42.65 | 43.39 | 580,308 | +0.44(+1.02%) |
Jan 04, 2018 | 43.36 | 43.42 | 42.64 | 42.95 | 1,406,709 | -0.21(-0.48%) |
Jan 03, 2018 | 43.13 | 43.27 | 42.82 | 43.16 | 809,776 | +0.14(+0.33%) |
Jan 02, 2018 | 43.21 | 43.21 | 42.58 | 43.01 | 813,564 | -0.05(-0.12%) |
Dec 29, 2017 | 43.07 | 43.07 | 43.07 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.23 | 43.39 | 43.04 | 43.27 | 682,383 | +0.10(+0.23%) |
Dec 27, 2017 | 43.13 | 43.29 | 43.00 | 43.17 | 462,302 | +0.08(+0.19%) |
Dec 26, 2017 | 42.78 | 43.17 | 42.78 | 43.09 | 521,340 | +0.26(+0.61%) |
Dec 22, 2017 | 42.76 | 42.91 | 42.54 | 42.83 | 658,654 | +0.33(+0.78%) |
Dec 21, 2017 | 42.15 | 42.76 | 41.80 | 42.50 | 802,756 | +0.47(+1.11%) |
Dec 20, 2017 | 42.18 | 42.46 | 42.00 | 42.03 | 825,955 | +0.13(+0.30%) |
Dec 19, 2017 | 42.08 | 42.22 | 41.76 | 41.90 | 1,102,882 | -0.16(-0.38%) |
Dec 18, 2017 | 41.20 | 42.38 | 40.98 | 42.07 | 1,501,157 | +1.05(+2.55%) |
Dec 15, 2017 | 40.29 | 41.11 | 40.27 | 41.02 | 1,053,675 | +0.96(+2.39%) |
Dec 14, 2017 | 40.34 | 40.51 | 39.84 | 40.06 | 1,032,483 | -0.31(-0.78%) |
Dec 13, 2017 | 39.81 | 40.39 | 39.60 | 40.37 | 1,903,409 | +0.65(+1.65%) |
Dec 12, 2017 | 39.08 | 39.84 | 39.08 | 39.72 | 673,306 | +0.63(+1.60%) |
Dec 11, 2017 | 39.20 | 39.34 | 38.99 | 39.09 | 1,379,718 | -0.12(-0.30%) |
Dec 08, 2017 | 39.26 | 39.45 | 39.07 | 39.21 | 491,561 | +0.02(+0.05%) |
Dec 07, 2017 | 38.83 | 39.28 | 38.80 | 39.19 | 436,071 | +0.28(+0.71%) |
Dec 06, 2017 | 39.67 | 38.91 | 38.91 | 546,514 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.62 | 39.81 | 39.30 | 39.43 | 646,693 | -0.18(-0.45%) |
Dec 04, 2017 | 39.41 | 39.47 | 39.20 | 39.61 | 834,908 | +0.57(+1.46%) |