Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.80 | 42.02 | 40.98 | 41.00 | 1,349,736 | -0.69(-1.65%) |
Feb 27, 2018 | 42.85 | 43.37 | 41.55 | 41.69 | 1,322,002 | -1.01(-2.37%) |
Feb 26, 2018 | 42.66 | 42.84 | 42.37 | 42.70 | 941,143 | +0.17(+0.39%) |
Feb 23, 2018 | 42.16 | 42.86 | 41.99 | 42.54 | 1,443,219 | +0.52(+1.23%) |
Feb 22, 2018 | 40.11 | 43.36 | 40.10 | 42.02 | 3,909,066 | +1.50(+3.70%) |
Feb 21, 2018 | 39.99 | 41.28 | 39.90 | 40.52 | 2,625,722 | +0.53(+1.34%) |
Feb 20, 2018 | 40.46 | 40.83 | 39.64 | 39.99 | 2,035,860 | -0.81(-1.98%) |
Feb 16, 2018 | 40.79 | 40.79 | 40.79 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.92 | 41.61 | 40.82 | 41.26 | 698,219 | +0.60(+1.49%) |
Feb 14, 2018 | 39.40 | 40.71 | 39.40 | 40.65 | 953,266 | +1.02(+2.57%) |
Feb 13, 2018 | 39.71 | 39.81 | 39.26 | 39.64 | 893,716 | -0.20(-0.51%) |
Feb 12, 2018 | 39.74 | 40.25 | 39.15 | 39.84 | 1,303,944 | +0.26(+0.66%) |
Feb 09, 2018 | 39.48 | 39.90 | 37.93 | 39.57 | 1,850,895 | +0.56(+1.44%) |
Feb 08, 2018 | 40.47 | 41.00 | 38.97 | 39.01 | 1,160,073 | -1.46(-3.60%) |
Feb 07, 2018 | 40.81 | 41.25 | 40.43 | 40.47 | 1,296,965 | -0.43(-1.05%) |
Feb 06, 2018 | 40.56 | 41.63 | 39.76 | 40.90 | 1,793,775 | -1.11(-2.65%) |
Feb 05, 2018 | 43.76 | 41.54 | 42.01 | 1,173,844 | -1.24(-2.86%) | |
Feb 02, 2018 | 44.30 | 44.30 | 42.56 | 43.25 | 1,893,566 | -1.37(-3.07%) |
Feb 01, 2018 | 43.07 | 44.68 | 42.70 | 44.62 | 2,197,071 | +1.49(+3.46%) |
Jan 31, 2018 | 43.01 | 43.71 | 42.92 | 43.12 | 832,718 | +0.37(+0.86%) |
Jan 30, 2018 | 43.07 | 43.91 | 41.99 | 42.76 | 879,423 | -0.88(-2.01%) |
Jan 29, 2018 | 43.83 | 43.98 | 43.53 | 43.63 | 956,042 | -0.25(-0.56%) |
Jan 26, 2018 | 43.40 | 43.98 | 42.85 | 43.88 | 1,076,393 | +0.56(+1.30%) |
Jan 25, 2018 | 43.47 | 43.63 | 42.56 | 43.32 | 692,035 | +0.06(+0.14%) |
Jan 24, 2018 | 43.40 | 43.65 | 42.81 | 43.26 | 599,750 | +0.02(+0.04%) |
Jan 23, 2018 | 42.91 | 43.52 | 42.76 | 43.24 | 754,642 | +0.37(+0.86%) |
Jan 22, 2018 | 42.53 | 42.92 | 41.85 | 42.87 | 1,440,307 | +0.49(+1.16%) |
Jan 19, 2018 | 41.87 | 42.62 | 41.87 | 42.38 | 940,933 | +0.53(+1.26%) |
Jan 18, 2018 | 41.69 | 42.31 | 41.63 | 41.85 | 675,503 | +0.13(+0.32%) |
Jan 17, 2018 | 41.96 | 42.14 | 41.53 | 41.72 | 924,500 | -0.04(-0.08%) |
Jan 16, 2018 | 42.59 | 42.72 | 41.30 | 41.76 | 1,275,935 | -0.48(-1.14%) |
Jan 12, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 41.59 | 42.41 | 41.15 | 42.19 | 1,199,095 | +0.77(+1.86%) |
Jan 10, 2018 | 42.00 | 40.92 | 41.42 | 1,357,176 | -0.16(-0.38%) | |
Jan 09, 2018 | 42.52 | 42.55 | 41.47 | 41.57 | 1,135,206 | -0.95(-2.23%) |
Jan 08, 2018 | 43.85 | 43.92 | 41.79 | 42.52 | 1,687,878 | -1.50(-3.41%) |
Jan 05, 2018 | 44.31 | 44.43 | 43.86 | 44.02 | 964,879 | +0.02(+0.04%) |
Jan 04, 2018 | 44.43 | 44.83 | 43.62 | 44.00 | 907,046 | -0.19(-0.44%) |
Jan 03, 2018 | 43.22 | 44.40 | 43.22 | 44.19 | 1,106,941 | +0.96(+2.23%) |
Jan 02, 2018 | 42.63 | 43.29 | 42.38 | 43.23 | 1,529,982 | +0.99(+2.35%) |
Dec 29, 2017 | 42.24 | 42.24 | 42.24 | 0 | -1.18(-2.73%) | |
Dec 28, 2017 | 43.55 | 43.66 | 43.01 | 43.42 | 433,604 | +0.07(+0.16%) |
Dec 27, 2017 | 43.64 | 44.14 | 43.28 | 43.35 | 534,650 | -0.22(-0.50%) |
Dec 26, 2017 | 43.35 | 43.99 | 43.27 | 43.57 | 672,493 | +0.22(+0.51%) |
Dec 22, 2017 | 43.03 | 43.79 | 43.03 | 43.35 | 967,405 | +0.22(+0.51%) |
Dec 21, 2017 | 42.82 | 43.19 | 42.31 | 43.13 | 777,246 | +0.28(+0.65%) |
Dec 20, 2017 | 43.10 | 43.31 | 42.54 | 42.85 | 1,364,644 | -0.11(-0.27%) |
Dec 19, 2017 | 41.99 | 43.36 | 41.99 | 42.97 | 1,381,811 | +1.22(+2.92%) |
Dec 18, 2017 | 41.74 | 42.30 | 41.43 | 41.75 | 1,156,426 | +0.34(+0.83%) |
Dec 15, 2017 | 41.97 | 42.22 | 41.35 | 41.41 | 2,708,559 | -0.56(-1.34%) |
Dec 14, 2017 | 42.34 | 42.66 | 41.90 | 41.97 | 1,032,239 | -0.38(-0.89%) |
Dec 13, 2017 | 42.17 | 43.00 | 41.97 | 42.34 | 870,063 | +0.09(+0.21%) |
Dec 12, 2017 | 42.54 | 42.65 | 41.68 | 42.26 | 968,421 | -0.19(-0.45%) |
Dec 11, 2017 | 42.53 | 42.77 | 42.11 | 42.45 | 1,061,600 | -0.06(-0.14%) |
Dec 08, 2017 | 42.20 | 42.60 | 41.15 | 42.51 | 1,476,307 | +0.43(+1.02%) |
Dec 07, 2017 | 42.20 | 42.50 | 41.91 | 42.08 | 1,187,793 | -0.23(-0.54%) |
Dec 06, 2017 | 43.55 | 43.87 | 42.19 | 42.31 | 1,386,969 | -1.18(-2.72%) |
Dec 05, 2017 | 43.50 | 43.69 | 42.84 | 43.49 | 1,397,176 | +0.04(+0.10%) |
Dec 04, 2017 | 43.92 | 44.77 | 42.56 | 43.45 | 2,421,519 | +1.34(+3.19%) |