Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.47 | 47.66 | 47.23 | 47.47 | 1,839,832 | +0.32(+0.68%) |
Jan 30, 2018 | 47.71 | 47.73 | 47.20 | 47.15 | 1,590,502 | -0.52(-1.10%) |
Jan 29, 2018 | 47.82 | 47.92 | 47.58 | 47.67 | 1,452,698 | -0.61(-1.25%) |
Jan 26, 2018 | 48.32 | 48.50 | 48.25 | 48.28 | 1,315,807 | -0.04(-0.08%) |
Jan 25, 2018 | 48.68 | 48.70 | 48.07 | 48.32 | 1,323,771 | -0.01(-0.02%) |
Jan 24, 2018 | 48.27 | 48.39 | 48.08 | 48.33 | 1,291,005 | +0.52(+1.09%) |
Jan 23, 2018 | 47.99 | 47.99 | 47.63 | 47.80 | 983,930 | -0.32(-0.66%) |
Jan 22, 2018 | 47.85 | 48.23 | 47.81 | 48.12 | 1,251,838 | +0.74(+1.57%) |
Jan 19, 2018 | 47.55 | 47.59 | 47.18 | 47.38 | 1,071,533 | -0.13(-0.28%) |
Jan 18, 2018 | 47.76 | 47.83 | 47.40 | 47.51 | 1,590,424 | -0.45(-0.94%) |
Jan 17, 2018 | 47.87 | 48.16 | 47.63 | 47.96 | 1,264,734 | +0.07(+0.14%) |
Jan 16, 2018 | 48.20 | 48.30 | 47.89 | 47.89 | 1,152,710 | -0.61(-1.26%) |
Jan 12, 2018 | 48.51 | 48.51 | 48.51 | 0 | +1.19(+2.51%) | |
Jan 11, 2018 | 47.24 | 47.60 | 47.21 | 47.32 | 1,877,466 | +0.28(+0.59%) |
Jan 10, 2018 | 47.23 | 47.34 | 46.97 | 47.04 | 2,439,498 | -0.13(-0.28%) |
Jan 09, 2018 | 47.31 | 47.35 | 46.99 | 47.17 | 4,558,294 | -0.07(-0.14%) |
Jan 08, 2018 | 47.20 | 47.32 | 47.04 | 47.24 | 3,522,783 | +0.01(+0.02%) |
Jan 05, 2018 | 47.26 | 47.33 | 47.00 | 47.23 | 2,822,864 | +0.29(+0.63%) |
Jan 04, 2018 | 46.83 | 47.03 | 46.77 | 46.94 | 3,503,238 | +0.79(+1.72%) |
Jan 03, 2018 | 45.76 | 46.21 | 45.66 | 46.14 | 2,966,835 | +0.47(+1.02%) |
Jan 02, 2018 | 45.34 | 45.69 | 45.13 | 45.68 | 1,365,416 | +0.48(+1.07%) |
Dec 29, 2017 | 45.20 | 45.20 | 45.20 | 0 | -0.21(-0.47%) | |
Dec 28, 2017 | 45.42 | 45.48 | 45.19 | 45.41 | 799,174 | +0.22(+0.49%) |
Dec 27, 2017 | 45.43 | 45.47 | 45.21 | 45.19 | 600,565 | -0.13(-0.29%) |
Dec 26, 2017 | 45.29 | 45.43 | 45.11 | 45.32 | 603,286 | +0.24(+0.53%) |
Dec 22, 2017 | 45.10 | 45.18 | 44.97 | 45.08 | 887,694 | -0.34(-0.74%) |
Dec 21, 2017 | 44.88 | 45.46 | 44.84 | 45.42 | 2,830,076 | +0.34(+0.74%) |
Dec 20, 2017 | 44.80 | 45.09 | 44.75 | 45.08 | 1,836,569 | +0.47(+1.04%) |
Dec 19, 2017 | 44.91 | 44.91 | 44.54 | 44.62 | 2,632,643 | -0.24(-0.53%) |
Dec 18, 2017 | 44.98 | 45.25 | 44.85 | 44.85 | 1,997,167 | +0.40(+0.90%) |
Dec 15, 2017 | 44.85 | 44.89 | 44.26 | 44.45 | 2,911,389 | -0.62(-1.37%) |
Dec 14, 2017 | 45.11 | 45.30 | 44.93 | 45.07 | 1,973,822 | -0.15(-0.34%) |
Dec 13, 2017 | 45.05 | 45.25 | 44.99 | 45.22 | 707,033 | +0.02(+0.05%) |
Dec 12, 2017 | 45.25 | 45.34 | 44.88 | 45.20 | 1,691,727 | +0.29(+0.65%) |
Dec 11, 2017 | 44.84 | 44.94 | 44.80 | 44.91 | 1,298,029 | -0.01(-0.02%) |
Dec 08, 2017 | 44.65 | 44.93 | 44.48 | 44.92 | 3,553,554 | -0.05(-0.11%) |
Dec 07, 2017 | 45.11 | 45.28 | 44.61 | 44.96 | 2,025,486 | -0.09(-0.20%) |
Dec 06, 2017 | 45.17 | 45.30 | 44.99 | 45.05 | 1,549,083 | -0.30(-0.66%) |
Dec 05, 2017 | 45.42 | 45.51 | 45.24 | 45.35 | 1,651,553 | -0.10(-0.23%) |
Dec 04, 2017 | 45.55 | 45.84 | 45.44 | 45.46 | 895,936 | -0.19(-0.41%) |
Dec 01, 2017 | 45.63 | 45.96 | 45.60 | 45.64 | 1,039,590 | +0.02(+0.05%) |
Nov 30, 2017 | 45.88 | 46.04 | 45.44 | 45.62 | 3,471,130 | -0.15(-0.33%) |
Nov 29, 2017 | 45.53 | 45.96 | 45.53 | 45.77 | 1,763,444 | +0.10(+0.23%) |
Nov 28, 2017 | 45.69 | 45.86 | 45.57 | 45.67 | 1,994,165 | +0.19(+0.43%) |
Nov 27, 2017 | 45.60 | 45.68 | 45.42 | 45.47 | 1,096,652 | -0.05(-0.11%) |
Nov 24, 2017 | 45.61 | 45.74 | 45.51 | 45.52 | 765,542 | +0.26(+0.57%) |
Nov 22, 2017 | 45.02 | 45.34 | 44.96 | 45.26 | 1,732,110 | +0.95(+2.15%) |
Nov 21, 2017 | 44.51 | 44.70 | 44.31 | 44.31 | 1,583,551 | +0.21(+0.48%) |
Nov 20, 2017 | 44.19 | 44.21 | 44.00 | 44.10 | 1,089,410 | -0.09(-0.20%) |
Nov 17, 2017 | 44.00 | 44.25 | 43.89 | 44.19 | 1,781,030 | +0.19(+0.44%) |
Nov 16, 2017 | 44.13 | 44.13 | 43.89 | 44.00 | 1,566,020 | -0.13(-0.29%) |
Nov 15, 2017 | 44.06 | 44.30 | 43.95 | 44.13 | 3,830,087 | -0.41(-0.92%) |
Nov 14, 2017 | 44.54 | 44.71 | 44.27 | 44.54 | 1,707,351 | -0.27(-0.61%) |
Nov 13, 2017 | 44.57 | 44.92 | 44.55 | 44.81 | 2,429,427 | -0.50(-1.10%) |
Nov 10, 2017 | 45.25 | 45.34 | 45.07 | 45.31 | 1,600,444 | -0.30(-0.65%) |
Nov 09, 2017 | 45.51 | 45.80 | 45.44 | 45.61 | 2,081,473 | -0.14(-0.30%) |
Nov 08, 2017 | 45.71 | 45.92 | 45.62 | 45.75 | 2,389,037 | -0.10(-0.23%) |
Nov 07, 2017 | 45.92 | 45.96 | 45.60 | 45.85 | 2,202,601 | -0.10(-0.21%) |
Nov 06, 2017 | 45.28 | 45.96 | 45.26 | 45.95 | 1,749,695 | +0.51(+1.12%) |
Nov 03, 2017 | 45.40 | 45.53 | 45.08 | 45.44 | 1,358,006 | -0.19(-0.42%) |
Nov 02, 2017 | 45.25 | 45.66 | 45.25 | 45.63 | 1,060,913 | +0.28(+0.62%) |