Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.00 | 44.07 | 43.96 | 43.96 | 1,816 | -0.18(-0.41%) |
Jan 30, 2018 | 44.13 | 44.14 | 44.13 | 44.14 | 1,609 | -0.15(-0.34%) |
Jan 29, 2018 | 44.39 | 44.39 | 44.29 | 44.29 | 501 | -0.32(-0.72%) |
Jan 26, 2018 | 44.60 | 44.61 | 44.57 | 44.61 | 3,859 | +0.22(+0.49%) |
Jan 25, 2018 | 45.32 | 46.67 | 44.39 | 44.39 | 3,823 | -0.03(-0.08%) |
Jan 24, 2018 | 44.47 | 44.47 | 44.42 | 44.42 | 1,026 | +0.07(+0.16%) |
Jan 23, 2018 | 44.08 | 44.35 | 44.08 | 44.35 | 1,312 | +0.19(+0.44%) |
Jan 22, 2018 | 44.00 | 44.16 | 44.00 | 44.16 | 1,089 | +0.10(+0.22%) |
Jan 19, 2018 | 44.06 | 44.06 | 44.06 | 44.06 | 1,374 | -0.06(-0.14%) |
Jan 18, 2018 | 44.14 | 44.19 | 44.13 | 44.13 | 1,789 | -0.01(-0.02%) |
Jan 17, 2018 | 44.03 | 44.14 | 43.99 | 44.14 | 2,947 | +0.14(+0.33%) |
Jan 16, 2018 | 43.97 | 43.99 | 43.97 | 43.99 | 851 | +0.14(+0.31%) |
Jan 11, 2018 | 43.86 | 43.86 | 43.86 | 0 | +0.15(+0.35%) | |
Jan 10, 2018 | 43.64 | 43.70 | 43.64 | 43.70 | 1,874 | -0.05(-0.10%) |
Jan 09, 2018 | 43.75 | 43.75 | 43.75 | 43.75 | 983 | +0.26(+0.60%) |
Jan 05, 2018 | 43.48 | 43.48 | 43.48 | 198 | +0.06(+0.13%) | |
Jan 04, 2018 | 43.35 | 43.53 | 43.34 | 43.43 | 8,743 | +0.20(+0.45%) |
Jan 03, 2018 | 43.25 | 43.32 | 43.23 | 43.23 | 2,674 | +0.25(+0.58%) |
Jan 02, 2018 | 43.09 | 43.09 | 42.98 | 42.98 | 1,083 | -0.15(-0.34%) |
Dec 29, 2017 | 43.13 | 43.13 | 43.13 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 43.11 | 43.11 | 43.05 | 43.11 | 1,091 | +0.02(+0.04%) |
Dec 27, 2017 | 42.96 | 43.10 | 42.96 | 43.10 | 1,075 | -0.05(-0.12%) |
Dec 26, 2017 | 43.04 | 43.15 | 43.04 | 43.15 | 561 | +0.38(+0.89%) |
Dec 22, 2017 | 42.70 | 42.77 | 42.70 | 42.77 | 1,408 | -0.11(-0.27%) |
Dec 21, 2017 | 42.81 | 42.90 | 42.73 | 42.88 | 2,433 | +0.10(+0.24%) |
Dec 20, 2017 | 42.76 | 42.84 | 42.76 | 42.78 | 1,558 | +0.07(+0.17%) |
Dec 19, 2017 | 42.61 | 42.71 | 42.61 | 42.71 | 654 | +0.05(+0.12%) |
Dec 18, 2017 | 42.58 | 42.66 | 42.58 | 42.66 | 849 | +0.21(+0.49%) |
Dec 15, 2017 | 42.59 | 42.59 | 42.45 | 42.45 | 598 | +0.05(+0.12%) |
Dec 14, 2017 | 42.40 | 42.40 | 42.40 | 42.40 | 1,265 | -0.03(-0.08%) |
Dec 13, 2017 | 42.64 | 42.64 | 42.43 | 42.43 | 5,678 | -0.11(-0.27%) |
Dec 12, 2017 | 42.54 | 42.54 | 42.54 | 42.54 | 176 | -0.12(-0.28%) |
Dec 11, 2017 | 42.66 | 42.66 | 42.66 | 42.66 | 287 | +0.23(+0.55%) |
Dec 08, 2017 | 42.44 | 42.44 | 42.43 | 42.43 | 725 | +0.32(+0.75%) |
Dec 07, 2017 | 42.10 | 42.17 | 42.10 | 42.12 | 1,441 | +0.16(+0.39%) |
Dec 06, 2017 | 41.93 | 41.95 | 41.93 | 41.95 | 1,245 | -0.25(-0.59%) |
Dec 05, 2017 | 42.19 | 42.20 | 42.19 | 42.20 | 1,836 | -0.11(-0.27%) |
Dec 04, 2017 | 42.39 | 42.39 | 42.31 | 42.31 | 2,490 | -0.20(-0.48%) |
Dec 01, 2017 | 42.52 | 42.52 | 42.52 | 42.52 | 269 | +0.17(+0.40%) |
Nov 30, 2017 | 42.35 | 42.35 | 42.35 | 42.35 | 535 | -0.10(-0.23%) |
Nov 29, 2017 | 42.62 | 42.62 | 42.38 | 42.45 | 3,999 | +0.08(+0.19%) |
Nov 28, 2017 | 42.44 | 42.46 | 42.37 | 42.37 | 477 | -0.06(-0.15%) |
Nov 27, 2017 | 42.43 | 42.43 | 42.43 | 42.43 | 471 | -0.01(-0.03%) |
Nov 24, 2017 | 42.44 | 42.44 | 42.44 | 42.44 | 184 | +0.05(+0.12%) |
Nov 22, 2017 | 42.36 | 42.39 | 42.32 | 42.39 | 2,396 | +0.08(+0.19%) |
Nov 21, 2017 | 42.36 | 42.36 | 42.31 | 42.31 | 2,073 | +0.15(+0.35%) |
Nov 20, 2017 | 42.15 | 42.18 | 42.15 | 42.16 | 732 | -0.04(-0.10%) |
Nov 17, 2017 | 42.29 | 42.29 | 42.17 | 42.21 | 1,008 | +0.06(+0.14%) |
Nov 16, 2017 | 42.15 | 42.15 | 42.15 | 42.15 | 277 | +0.05(+0.12%) |
Nov 15, 2017 | 42.20 | 42.20 | 42.10 | 42.10 | 1,854 | -0.17(-0.40%) |
Nov 14, 2017 | 42.69 | 42.69 | 42.27 | 42.27 | 985 | -0.09(-0.21%) |
Nov 13, 2017 | 42.33 | 42.40 | 42.19 | 42.36 | 2,294 | -0.10(-0.23%) |
Nov 10, 2017 | 42.21 | 42.46 | 42.21 | 42.46 | 2,842 | -0.08(-0.19%) |
Nov 09, 2017 | 42.52 | 42.54 | 42.32 | 42.54 | 3,825 | +0.01(+0.02%) |
Nov 08, 2017 | 42.47 | 42.53 | 42.44 | 42.53 | 988 | +0.09(+0.21%) |
Nov 07, 2017 | 42.40 | 42.48 | 42.40 | 42.44 | 1,207 | -0.24(-0.56%) |
Nov 06, 2017 | 42.54 | 42.69 | 42.48 | 42.68 | 1,374 | +0.31(+0.74%) |
Nov 03, 2017 | 42.25 | 42.36 | 42.25 | 42.36 | 1,240 | +0.07(+0.17%) |
Nov 02, 2017 | 42.29 | 42.29 | 42.24 | 42.29 | 807 | +0.18(+0.42%) |