Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.32 | 42.46 | 42.03 | 42.27 | 56,674 | -0.05(-0.11%) |
Jan 30, 2018 | 42.37 | 42.51 | 42.27 | 42.32 | 38,011 | -0.05(-0.11%) |
Jan 29, 2018 | 42.46 | 42.90 | 42.32 | 42.37 | 53,299 | +0.00(+0.00%) |
Jan 26, 2018 | 42.56 | 42.56 | 42.17 | 42.37 | 29,111 | -0.14(-0.34%) |
Jan 25, 2018 | 42.51 | 42.65 | 42.12 | 42.51 | 26,691 | -0.19(-0.45%) |
Jan 24, 2018 | 42.80 | 42.94 | 42.56 | 42.70 | 37,171 | -0.10(-0.23%) |
Jan 23, 2018 | 42.32 | 42.85 | 42.32 | 42.80 | 49,765 | +0.34(+0.79%) |
Jan 22, 2018 | 42.80 | 42.80 | 42.15 | 42.46 | 30,003 | -0.19(-0.45%) |
Jan 19, 2018 | 42.46 | 42.75 | 42.12 | 42.65 | 85,818 | +0.10(+0.23%) |
Jan 18, 2018 | 42.61 | 42.85 | 42.08 | 42.56 | 46,399 | +0.00(+0.00%) |
Jan 17, 2018 | 42.56 | 42.65 | 41.93 | 42.56 | 45,803 | +0.19(+0.46%) |
Jan 16, 2018 | 42.56 | 43.23 | 42.32 | 42.37 | 45,457 | -0.24(-0.57%) |
Jan 12, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.19(+0.45%) | |
Jan 11, 2018 | 42.37 | 42.44 | 41.79 | 42.41 | 51,157 | +0.05(+0.11%) |
Jan 10, 2018 | 40.92 | 44.24 | 40.92 | 42.37 | 70,021 | +1.54(+3.78%) |
Jan 09, 2018 | 41.11 | 41.79 | 40.61 | 40.82 | 77,368 | -0.29(-0.70%) |
Jan 08, 2018 | 41.88 | 44.78 | 38.94 | 41.11 | 86,159 | -1.01(-2.40%) |
Jan 05, 2018 | 41.45 | 42.41 | 41.30 | 42.12 | 68,172 | +0.87(+2.10%) |
Jan 04, 2018 | 41.74 | 42.41 | 41.06 | 41.26 | 39,951 | -0.24(-0.58%) |
Jan 03, 2018 | 40.39 | 41.59 | 40.39 | 41.50 | 82,822 | +1.06(+2.62%) |
Jan 02, 2018 | 41.45 | 41.45 | 39.91 | 40.44 | 100,712 | -0.87(-2.10%) |
Dec 29, 2017 | 41.30 | 41.30 | 41.30 | 0 | -0.92(-2.17%) | |
Dec 28, 2017 | 42.37 | 42.37 | 41.98 | 42.22 | 30,420 | +0.10(+0.23%) |
Dec 27, 2017 | 42.12 | 42.22 | 41.79 | 42.12 | 20,532 | +0.05(+0.11%) |
Dec 26, 2017 | 42.32 | 42.46 | 41.74 | 42.08 | 30,305 | -0.19(-0.46%) |
Dec 22, 2017 | 43.18 | 43.18 | 42.17 | 42.27 | 32,996 | -0.87(-2.01%) |
Dec 21, 2017 | 43.23 | 43.67 | 43.04 | 43.14 | 25,068 | +0.10(+0.22%) |
Dec 20, 2017 | 43.38 | 43.67 | 42.94 | 43.04 | 98,458 | +0.10(+0.22%) |
Dec 19, 2017 | 42.90 | 43.23 | 42.61 | 42.94 | 38,468 | +0.14(+0.34%) |
Dec 18, 2017 | 42.32 | 43.67 | 42.32 | 42.80 | 73,849 | +0.92(+2.19%) |
Dec 15, 2017 | 41.79 | 43.14 | 41.69 | 41.88 | 164,166 | +0.05(+0.12%) |
Dec 14, 2017 | 42.51 | 42.75 | 41.55 | 41.84 | 45,315 | -0.82(-1.92%) |
Dec 13, 2017 | 42.70 | 43.23 | 42.41 | 42.65 | 42,292 | -0.05(-0.11%) |
Dec 12, 2017 | 42.41 | 42.85 | 42.27 | 42.70 | 23,773 | +0.43(+1.02%) |
Dec 11, 2017 | 42.56 | 42.99 | 41.98 | 42.27 | 39,480 | -0.24(-0.57%) |
Dec 08, 2017 | 43.33 | 43.33 | 42.46 | 42.51 | 35,110 | -0.63(-1.45%) |
Dec 07, 2017 | 44.05 | 44.20 | 43.04 | 43.14 | 31,560 | -1.06(-2.40%) |
Dec 06, 2017 | 43.95 | 44.63 | 43.90 | 44.20 | 37,892 | +0.10(+0.22%) |
Dec 05, 2017 | 43.62 | 44.68 | 43.38 | 44.10 | 65,517 | +0.58(+1.33%) |
Dec 04, 2017 | 43.81 | 44.72 | 43.38 | 43.52 | 65,692 | +0.24(+0.56%) |
Dec 01, 2017 | 43.67 | 43.76 | 42.99 | 43.28 | 27,330 | -0.43(-0.99%) |
Nov 30, 2017 | 44.77 | 44.77 | 43.62 | 43.71 | 68,877 | -0.87(-1.94%) |
Nov 29, 2017 | 43.33 | 45.25 | 43.33 | 44.58 | 82,557 | +1.35(+3.12%) |
Nov 28, 2017 | 42.22 | 43.28 | 41.98 | 43.23 | 36,277 | +1.01(+2.39%) |
Nov 27, 2017 | 42.12 | 42.99 | 42.03 | 42.22 | 29,187 | +0.14(+0.34%) |
Nov 24, 2017 | 43.09 | 43.09 | 41.93 | 42.08 | 56,644 | -0.96(-2.24%) |
Nov 22, 2017 | 43.18 | 43.76 | 42.99 | 43.04 | 29,043 | -0.19(-0.45%) |
Nov 21, 2017 | 42.46 | 43.38 | 42.41 | 43.23 | 27,993 | +0.82(+1.93%) |
Nov 20, 2017 | 41.40 | 42.56 | 41.40 | 42.41 | 30,587 | +0.96(+2.32%) |
Nov 17, 2017 | 41.16 | 41.93 | 40.83 | 41.45 | 37,583 | +0.00(+0.00%) |
Nov 16, 2017 | 41.74 | 42.51 | 41.31 | 41.45 | 35,447 | +0.00(+0.00%) |
Nov 15, 2017 | 40.92 | 41.84 | 40.92 | 41.45 | 38,562 | +0.14(+0.35%) |
Nov 14, 2017 | 40.44 | 41.40 | 40.44 | 41.31 | 27,608 | +0.63(+1.54%) |
Nov 13, 2017 | 40.01 | 40.73 | 39.96 | 40.68 | 23,208 | +0.24(+0.60%) |
Nov 10, 2017 | 40.30 | 40.78 | 40.20 | 40.44 | 41,676 | +0.24(+0.60%) |
Nov 09, 2017 | 40.20 | 40.92 | 40.05 | 40.20 | 40,364 | -0.29(-0.71%) |
Nov 08, 2017 | 40.68 | 41.02 | 40.30 | 40.49 | 51,761 | -0.43(-1.06%) |
Nov 07, 2017 | 43.52 | 43.76 | 40.73 | 40.92 | 49,329 | -2.74(-6.28%) |
Nov 06, 2017 | 44.20 | 44.20 | 43.67 | 43.67 | 29,898 | -0.82(-1.84%) |
Nov 03, 2017 | 44.82 | 46.84 | 41.45 | 44.48 | 31,362 | -1.59(-3.45%) |
Nov 02, 2017 | 45.74 | 46.46 | 43.76 | 46.07 | 41,262 | +0.53(+1.16%) |