Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.69 | 39.85 | 39.09 | 39.10 | 554,182 | -0.38(-0.97%) |
Feb 27, 2018 | 40.84 | 41.31 | 39.45 | 39.48 | 719,274 | -1.23(-3.01%) |
Feb 26, 2018 | 41.58 | 41.72 | 40.63 | 40.71 | 1,473,435 | -0.63(-1.52%) |
Feb 23, 2018 | 41.51 | 41.92 | 40.63 | 41.33 | 1,873,277 | +0.41(+1.01%) |
Feb 22, 2018 | 40.86 | 40.92 | 1,087,205 | +0.18(+0.44%) | ||
Feb 21, 2018 | 41.07 | 41.28 | 40.72 | 40.74 | 1,036,347 | -0.24(-0.59%) |
Feb 20, 2018 | 41.02 | 41.36 | 40.72 | 40.98 | 647,775 | -0.25(-0.61%) |
Feb 16, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.52 | 41.57 | 40.81 | 41.07 | 1,036,795 | -0.04(-0.11%) |
Feb 14, 2018 | 39.70 | 41.19 | 39.48 | 41.11 | 937,676 | +1.18(+2.96%) |
Feb 13, 2018 | 39.70 | 40.33 | 39.67 | 39.93 | 798,903 | +0.03(+0.07%) |
Feb 12, 2018 | 39.66 | 40.34 | 39.27 | 39.90 | 621,024 | +0.72(+1.83%) |
Feb 09, 2018 | 39.72 | 39.88 | 37.65 | 39.19 | 1,094,309 | -0.03(-0.07%) |
Feb 08, 2018 | 40.72 | 41.12 | 39.21 | 39.21 | 812,433 | -1.41(-3.46%) |
Feb 07, 2018 | 40.69 | 41.41 | 40.53 | 40.62 | 708,990 | -0.38(-0.94%) |
Feb 06, 2018 | 41.40 | 38.27 | 41.00 | 1,056,234 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.55 | 41.86 | 39.80 | 40.40 | 1,060,810 | -1.75(-4.14%) |
Feb 02, 2018 | 43.37 | 43.39 | 42.11 | 42.15 | 767,843 | -1.64(-3.74%) |
Feb 01, 2018 | 43.36 | 44.33 | 43.18 | 43.79 | 401,390 | +0.26(+0.60%) |
Jan 31, 2018 | 44.01 | 44.23 | 43.27 | 43.53 | 540,009 | -0.18(-0.41%) |
Jan 30, 2018 | 44.46 | 44.47 | 43.49 | 43.71 | 738,490 | -1.12(-2.50%) |
Jan 29, 2018 | 45.02 | 45.39 | 44.82 | 44.83 | 538,900 | -0.24(-0.54%) |
Jan 26, 2018 | 44.87 | 45.17 | 44.41 | 45.07 | 452,408 | +0.38(+0.84%) |
Jan 25, 2018 | 44.49 | 44.96 | 44.43 | 44.69 | 615,370 | +0.40(+0.91%) |
Jan 24, 2018 | 44.43 | 44.74 | 43.73 | 44.29 | 555,467 | +0.19(+0.43%) |
Jan 23, 2018 | 43.94 | 44.23 | 43.67 | 44.10 | 442,922 | -0.03(-0.06%) |
Jan 22, 2018 | 43.73 | 44.13 | 43.38 | 44.13 | 428,071 | +0.52(+1.19%) |
Jan 19, 2018 | 43.34 | 43.64 | 43.28 | 43.61 | 601,382 | +0.30(+0.68%) |
Jan 18, 2018 | 43.89 | 44.06 | 43.24 | 43.31 | 472,184 | -0.75(-1.71%) |
Jan 17, 2018 | 44.12 | 44.38 | 43.82 | 44.06 | 874,242 | +0.04(+0.08%) |
Jan 16, 2018 | 44.94 | 44.94 | 43.74 | 44.03 | 826,182 | -0.85(-1.90%) |
Jan 12, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.30(+0.66%) | |
Jan 11, 2018 | 43.67 | 44.71 | 43.39 | 44.58 | 599,608 | +1.23(+2.83%) |
Jan 10, 2018 | 43.30 | 43.64 | 43.19 | 43.36 | 532,822 | -0.02(-0.04%) |
Jan 09, 2018 | 44.32 | 44.39 | 43.34 | 43.38 | 806,920 | -0.72(-1.62%) |
Jan 08, 2018 | 43.47 | 44.33 | 43.25 | 44.09 | 997,750 | +0.72(+1.65%) |
Jan 05, 2018 | 43.08 | 43.41 | 42.63 | 43.38 | 580,517 | +0.44(+1.02%) |
Jan 04, 2018 | 43.35 | 43.40 | 42.62 | 42.94 | 1,407,214 | -0.21(-0.48%) |
Jan 03, 2018 | 43.12 | 43.26 | 42.80 | 43.14 | 810,067 | +0.14(+0.33%) |
Jan 02, 2018 | 43.20 | 43.20 | 42.57 | 43.00 | 813,856 | -0.05(-0.12%) |
Dec 29, 2017 | 43.05 | 43.05 | 43.05 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.21 | 43.38 | 43.03 | 43.25 | 682,628 | +0.10(+0.23%) |
Dec 27, 2017 | 43.12 | 43.28 | 42.99 | 43.15 | 462,468 | +0.08(+0.19%) |
Dec 26, 2017 | 42.77 | 43.15 | 42.77 | 43.07 | 521,527 | +0.26(+0.61%) |
Dec 22, 2017 | 42.75 | 42.89 | 42.52 | 42.81 | 658,891 | +0.33(+0.78%) |
Dec 21, 2017 | 42.13 | 42.75 | 41.78 | 42.48 | 803,044 | +0.47(+1.11%) |
Dec 20, 2017 | 42.17 | 42.44 | 41.99 | 42.01 | 826,251 | +0.13(+0.30%) |
Dec 19, 2017 | 42.07 | 42.20 | 41.75 | 41.89 | 1,103,278 | -0.16(-0.38%) |
Dec 18, 2017 | 41.18 | 42.36 | 40.97 | 42.05 | 1,501,696 | +1.05(+2.55%) |
Dec 15, 2017 | 40.28 | 41.09 | 40.26 | 41.00 | 1,054,053 | +0.96(+2.39%) |
Dec 14, 2017 | 40.32 | 40.49 | 39.83 | 40.04 | 1,032,854 | -0.31(-0.78%) |
Dec 13, 2017 | 39.79 | 40.38 | 39.59 | 40.36 | 1,904,092 | +0.65(+1.65%) |
Dec 12, 2017 | 39.07 | 39.83 | 39.07 | 39.70 | 673,547 | +0.63(+1.60%) |
Dec 11, 2017 | 39.19 | 39.33 | 38.97 | 39.08 | 1,380,214 | -0.12(-0.30%) |
Dec 08, 2017 | 39.25 | 39.43 | 39.05 | 39.20 | 491,737 | +0.02(+0.05%) |
Dec 07, 2017 | 38.82 | 39.27 | 38.78 | 39.18 | 436,227 | +0.28(+0.71%) |
Dec 06, 2017 | 39.65 | 38.89 | 38.90 | 546,710 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.61 | 39.79 | 39.28 | 39.42 | 646,925 | -0.18(-0.45%) |
Dec 04, 2017 | 39.39 | 39.45 | 39.19 | 39.60 | 835,207 | +0.57(+1.46%) |