Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.75 | 42.98 | 42.16 | 42.53 | 979,353 | -0.03(-0.08%) |
Jan 30, 2018 | 42.57 | 42.80 | 42.19 | 42.57 | 244,288 | -0.51(-1.19%) |
Jan 29, 2018 | 42.84 | 43.41 | 42.63 | 43.08 | 542,365 | +0.08(+0.18%) |
Jan 26, 2018 | 42.54 | 43.10 | 42.28 | 43.00 | 508,138 | +0.51(+1.19%) |
Jan 25, 2018 | 42.91 | 42.91 | 42.40 | 42.50 | 544,181 | -0.40(-0.94%) |
Jan 24, 2018 | 42.93 | 42.97 | 42.25 | 42.90 | 834,423 | +0.12(+0.28%) |
Jan 23, 2018 | 41.95 | 42.84 | 41.95 | 42.78 | 559,570 | +0.58(+1.38%) |
Jan 22, 2018 | 41.78 | 42.52 | 41.42 | 42.20 | 970,011 | +0.98(+2.37%) |
Jan 19, 2018 | 40.54 | 41.32 | 40.47 | 41.22 | 497,540 | +1.10(+2.75%) |
Jan 18, 2018 | 40.49 | 41.05 | 39.72 | 40.12 | 627,303 | -0.49(-1.20%) |
Jan 17, 2018 | 39.42 | 41.27 | 39.42 | 40.61 | 1,765,646 | +1.15(+2.91%) |
Jan 16, 2018 | 42.74 | 43.06 | 38.96 | 39.46 | 2,681,647 | -3.95(-9.09%) |
Jan 12, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.86(-1.93%) | |
Jan 11, 2018 | 43.90 | 44.48 | 43.29 | 44.26 | 876,997 | +0.39(+0.88%) |
Jan 10, 2018 | 42.40 | 43.88 | 4,140,763 | -4.49(-9.28%) | ||
Jan 09, 2018 | 47.87 | 48.38 | 47.34 | 48.36 | 320,339 | +0.58(+1.22%) |
Jan 08, 2018 | 47.09 | 47.86 | 46.37 | 47.78 | 459,256 | +0.79(+1.68%) |
Jan 05, 2018 | 47.51 | 47.56 | 46.31 | 46.99 | 447,128 | -0.12(-0.25%) |
Jan 04, 2018 | 47.64 | 48.33 | 46.69 | 47.11 | 307,820 | -0.03(-0.07%) |
Jan 03, 2018 | 47.51 | 47.68 | 46.25 | 47.15 | 326,171 | -0.14(-0.29%) |
Jan 02, 2018 | 45.80 | 47.41 | 45.64 | 47.28 | 338,157 | +1.94(+4.29%) |
Dec 29, 2017 | 45.34 | 45.34 | 45.34 | 0 | -0.11(-0.24%) | |
Dec 28, 2017 | 46.37 | 46.45 | 45.07 | 45.45 | 327,810 | -0.99(-2.14%) |
Dec 27, 2017 | 45.20 | 46.63 | 44.90 | 46.44 | 286,699 | +1.27(+2.80%) |
Dec 26, 2017 | 45.01 | 45.36 | 44.11 | 45.18 | 214,382 | -0.10(-0.23%) |
Dec 22, 2017 | 45.34 | 45.45 | 45.09 | 45.28 | 74,346 | -0.02(-0.04%) |
Dec 21, 2017 | 45.70 | 45.70 | 45.22 | 45.30 | 128,540 | -0.21(-0.47%) |
Dec 20, 2017 | 45.62 | 45.89 | 45.06 | 45.51 | 239,754 | +0.05(+0.11%) |
Dec 19, 2017 | 45.57 | 46.15 | 45.33 | 45.46 | 309,453 | -0.26(-0.56%) |
Dec 18, 2017 | 45.37 | 46.10 | 45.25 | 45.72 | 342,904 | +0.38(+0.83%) |
Dec 15, 2017 | 44.95 | 45.72 | 44.82 | 45.34 | 423,194 | +0.45(+0.99%) |
Dec 14, 2017 | 45.22 | 45.22 | 44.33 | 44.90 | 428,949 | +0.17(+0.38%) |
Dec 13, 2017 | 45.12 | 45.29 | 44.42 | 44.72 | 258,405 | -0.18(-0.40%) |
Dec 12, 2017 | 45.17 | 45.50 | 44.84 | 44.90 | 433,476 | -0.34(-0.76%) |
Dec 11, 2017 | 45.80 | 46.12 | 44.59 | 45.25 | 510,160 | -0.47(-1.03%) |
Dec 08, 2017 | 45.80 | 47.00 | 45.38 | 45.72 | 497,279 | +0.10(+0.23%) |
Dec 07, 2017 | 45.43 | 45.72 | 44.61 | 45.61 | 512,155 | +0.69(+1.54%) |
Dec 06, 2017 | 46.20 | 46.52 | 44.37 | 44.92 | 896,681 | -1.60(-3.44%) |
Dec 05, 2017 | 44.52 | 47.19 | 44.38 | 46.52 | 1,115,476 | +2.01(+4.52%) |
Dec 04, 2017 | 44.36 | 44.79 | 44.36 | 44.51 | 588,399 | +0.36(+0.81%) |
Dec 01, 2017 | 44.17 | 45.07 | 43.53 | 44.15 | 512,641 | -0.16(-0.37%) |
Nov 30, 2017 | 43.02 | 45.24 | 42.96 | 44.31 | 855,524 | +1.29(+3.00%) |
Nov 29, 2017 | 42.59 | 43.42 | 42.31 | 43.02 | 979,224 | +0.64(+1.52%) |
Nov 28, 2017 | 43.62 | 44.17 | 42.08 | 42.38 | 913,585 | -0.92(-2.14%) |
Nov 27, 2017 | 42.67 | 43.54 | 42.55 | 43.30 | 620,950 | +0.97(+2.29%) |
Nov 24, 2017 | 42.68 | 42.71 | 41.92 | 42.34 | 258,879 | -0.06(-0.14%) |
Nov 22, 2017 | 42.16 | 42.75 | 41.95 | 42.40 | 242,832 | +0.39(+0.92%) |
Nov 21, 2017 | 41.49 | 42.25 | 41.08 | 42.01 | 545,579 | +0.98(+2.38%) |
Nov 20, 2017 | 41.03 | 41.28 | 40.54 | 41.03 | 251,361 | +0.08(+0.19%) |
Nov 17, 2017 | 40.63 | 41.40 | 40.56 | 40.96 | 441,057 | +0.33(+0.82%) |
Nov 16, 2017 | 40.34 | 41.21 | 40.30 | 40.62 | 484,584 | +0.61(+1.52%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.82 | 40.02 | 634,592 | -0.25(-0.62%) |
Nov 14, 2017 | 40.55 | 40.74 | 40.08 | 40.26 | 286,683 | -0.37(-0.91%) |
Nov 13, 2017 | 40.22 | 40.83 | 40.08 | 40.63 | 203,595 | +0.25(+0.61%) |
Nov 10, 2017 | 40.45 | 40.59 | 40.27 | 40.38 | 270,830 | +0.01(+0.02%) |
Nov 09, 2017 | 40.67 | 40.83 | 40.27 | 40.37 | 187,790 | -0.62(-1.52%) |
Nov 08, 2017 | 41.15 | 41.78 | 40.46 | 41.00 | 414,365 | -0.15(-0.35%) |
Nov 07, 2017 | 41.25 | 41.27 | 40.80 | 41.15 | 329,150 | -0.09(-0.23%) |
Nov 06, 2017 | 41.06 | 41.32 | 40.63 | 41.24 | 561,603 | +0.42(+1.02%) |
Nov 03, 2017 | 41.51 | 41.82 | 40.52 | 40.82 | 509,953 | -0.59(-1.42%) |
Nov 02, 2017 | 41.03 | 42.26 | 40.99 | 41.41 | 446,422 | +0.18(+0.43%) |