Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.81 | 46.09 | 44.42 | 44.93 | 785,718 | -0.53(-1.17%) |
Jan 30, 2018 | 45.72 | 45.74 | 45.24 | 45.46 | 437,407 | -0.46(-0.99%) |
Jan 29, 2018 | 46.87 | 47.20 | 45.86 | 45.92 | 564,035 | -1.04(-2.22%) |
Jan 26, 2018 | 46.47 | 47.01 | 45.92 | 46.96 | 325,756 | +0.61(+1.32%) |
Jan 25, 2018 | 46.46 | 46.48 | 45.61 | 46.35 | 408,229 | -0.05(-0.11%) |
Jan 24, 2018 | 46.22 | 46.65 | 45.70 | 46.40 | 646,850 | +0.34(+0.75%) |
Jan 23, 2018 | 46.31 | 46.31 | 45.51 | 46.05 | 347,978 | -0.26(-0.56%) |
Jan 22, 2018 | 45.69 | 46.34 | 45.46 | 46.31 | 528,903 | +0.55(+1.20%) |
Jan 19, 2018 | 44.66 | 45.76 | 44.33 | 45.76 | 411,233 | +1.16(+2.61%) |
Jan 18, 2018 | 45.15 | 45.20 | 44.40 | 44.60 | 600,553 | -0.47(-1.05%) |
Jan 17, 2018 | 45.34 | 45.62 | 44.78 | 45.07 | 739,446 | +0.09(+0.21%) |
Jan 16, 2018 | 46.44 | 46.44 | 44.57 | 44.98 | 734,339 | -0.91(-1.99%) |
Jan 12, 2018 | 45.89 | 45.89 | 45.89 | 0 | +0.90(+2.01%) | |
Jan 11, 2018 | 43.85 | 45.20 | 43.67 | 44.99 | 406,717 | +1.22(+2.79%) |
Jan 10, 2018 | 43.56 | 44.16 | 43.13 | 43.76 | 735,379 | +0.06(+0.14%) |
Jan 09, 2018 | 44.15 | 44.15 | 43.44 | 43.70 | 622,624 | -0.31(-0.70%) |
Jan 08, 2018 | 43.01 | 44.17 | 42.88 | 44.01 | 741,367 | +1.16(+2.71%) |
Jan 05, 2018 | 41.84 | 42.94 | 41.60 | 42.85 | 657,416 | +1.08(+2.60%) |
Jan 04, 2018 | 41.65 | 41.95 | 40.96 | 41.77 | 504,657 | +0.27(+0.64%) |
Jan 03, 2018 | 41.34 | 41.62 | 40.69 | 41.50 | 592,036 | +0.32(+0.77%) |
Jan 02, 2018 | 41.30 | 41.43 | 41.16 | 41.18 | 655,760 | -0.01(-0.02%) |
Dec 29, 2017 | 41.19 | 41.19 | 41.19 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 41.23 | 41.35 | 40.91 | 41.26 | 206,226 | +0.04(+0.10%) |
Dec 27, 2017 | 41.61 | 41.61 | 41.09 | 41.22 | 302,867 | -0.31(-0.75%) |
Dec 26, 2017 | 41.35 | 41.91 | 41.32 | 41.53 | 250,989 | +0.03(+0.06%) |
Dec 22, 2017 | 41.47 | 42.17 | 40.99 | 41.50 | 264,035 | +0.05(+0.12%) |
Dec 21, 2017 | 41.57 | 41.59 | 40.95 | 41.45 | 267,661 | -0.18(-0.43%) |
Dec 20, 2017 | 41.97 | 42.09 | 41.41 | 41.63 | 243,639 | -0.16(-0.39%) |
Dec 19, 2017 | 42.38 | 42.45 | 41.79 | 41.79 | 736,585 | -0.36(-0.86%) |
Dec 18, 2017 | 41.28 | 42.19 | 41.14 | 42.15 | 503,171 | +1.27(+3.12%) |
Dec 15, 2017 | 40.44 | 41.45 | 40.31 | 40.88 | 656,897 | +0.62(+1.54%) |
Dec 14, 2017 | 41.48 | 41.77 | 39.88 | 40.26 | 516,687 | -1.17(-2.83%) |
Dec 13, 2017 | 41.34 | 41.83 | 41.05 | 41.43 | 341,196 | +0.01(+0.02%) |
Dec 12, 2017 | 41.68 | 42.06 | 41.39 | 41.42 | 393,262 | -0.09(-0.23%) |
Dec 11, 2017 | 41.68 | 41.71 | 41.31 | 41.52 | 365,788 | -0.01(-0.02%) |
Dec 08, 2017 | 41.65 | 41.65 | 40.69 | 41.53 | 1,089,705 | -0.11(-0.27%) |
Dec 07, 2017 | 41.00 | 41.87 | 40.89 | 41.64 | 401,014 | +0.76(+1.85%) |
Dec 06, 2017 | 41.65 | 41.65 | 40.66 | 40.88 | 512,818 | -0.68(-1.64%) |
Dec 05, 2017 | 42.83 | 42.83 | 41.47 | 41.56 | 375,794 | -1.19(-2.78%) |
Dec 04, 2017 | 42.32 | 42.82 | 42.32 | 42.75 | 669,835 | +0.84(+1.99%) |
Dec 01, 2017 | 41.71 | 41.98 | 40.88 | 41.91 | 506,697 | +0.28(+0.68%) |
Nov 30, 2017 | 42.15 | 42.52 | 41.47 | 41.63 | 590,515 | -0.53(-1.27%) |
Nov 29, 2017 | 40.72 | 42.38 | 40.72 | 42.16 | 687,807 | +1.44(+3.53%) |
Nov 28, 2017 | 39.79 | 40.75 | 39.62 | 40.72 | 417,534 | +1.02(+2.56%) |
Nov 27, 2017 | 39.55 | 40.02 | 39.55 | 39.71 | 326,744 | +0.16(+0.39%) |
Nov 24, 2017 | 39.96 | 40.02 | 39.51 | 39.55 | 233,761 | -0.25(-0.63%) |
Nov 22, 2017 | 40.02 | 40.09 | 39.72 | 39.80 | 209,099 | -0.14(-0.34%) |
Nov 21, 2017 | 39.86 | 39.99 | 39.12 | 39.94 | 733,680 | +0.16(+0.41%) |
Nov 20, 2017 | 39.67 | 39.92 | 39.12 | 39.78 | 561,013 | +0.15(+0.39%) |
Nov 17, 2017 | 39.98 | 40.05 | 39.35 | 39.62 | 633,891 | -0.27(-0.67%) |
Nov 16, 2017 | 39.92 | 39.95 | 39.36 | 39.89 | 507,731 | +0.27(+0.67%) |
Nov 15, 2017 | 39.74 | 40.02 | 39.25 | 39.62 | 428,670 | -0.37(-0.93%) |
Nov 14, 2017 | 39.65 | 40.17 | 39.38 | 39.99 | 557,163 | +0.22(+0.56%) |
Nov 13, 2017 | 40.15 | 40.35 | 39.63 | 39.77 | 553,462 | -0.34(-0.86%) |
Nov 10, 2017 | 39.42 | 40.63 | 39.24 | 40.11 | 584,708 | +0.78(+1.99%) |
Nov 09, 2017 | 39.14 | 39.59 | 38.98 | 39.33 | 407,731 | +0.03(+0.09%) |
Nov 08, 2017 | 39.59 | 39.80 | 38.89 | 39.30 | 1,206,353 | -0.31(-0.78%) |
Nov 07, 2017 | 40.39 | 40.47 | 39.20 | 39.60 | 440,830 | -0.77(-1.91%) |
Nov 06, 2017 | 41.12 | 41.12 | 40.28 | 40.37 | 678,744 | -0.68(-1.67%) |
Nov 03, 2017 | 41.70 | 41.81 | 41.00 | 41.06 | 290,204 | -0.52(-1.25%) |
Nov 02, 2017 | 40.88 | 41.94 | 40.81 | 41.58 | 570,223 | +1.09(+2.70%) |