Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.70 | 45.71 | 45.35 | 45.44 | 765,043 | +0.19(+0.42%) |
Jan 30, 2018 | 45.34 | 45.37 | 45.09 | 45.25 | 784,679 | -0.15(-0.32%) |
Jan 29, 2018 | 45.47 | 45.54 | 45.37 | 45.40 | 784,081 | -0.34(-0.74%) |
Jan 26, 2018 | 45.65 | 45.75 | 45.43 | 45.74 | 836,236 | +0.10(+0.23%) |
Jan 25, 2018 | 45.74 | 45.74 | 45.48 | 45.63 | 1,041,096 | -0.09(-0.19%) |
Jan 24, 2018 | 45.64 | 45.93 | 45.62 | 45.72 | 1,461,410 | +0.56(+1.24%) |
Jan 23, 2018 | 45.01 | 45.16 | 44.79 | 45.16 | 1,341,852 | +0.31(+0.69%) |
Jan 22, 2018 | 44.79 | 44.87 | 44.64 | 44.85 | 1,429,065 | +0.39(+0.87%) |
Jan 19, 2018 | 44.59 | 44.61 | 44.24 | 44.46 | 1,106,709 | -0.54(-1.21%) |
Jan 18, 2018 | 44.77 | 45.10 | 44.65 | 45.00 | 1,520,121 | +1.26(+2.88%) |
Jan 17, 2018 | 43.79 | 43.86 | 43.73 | 43.74 | 911,108 | +0.00(+0.00%) |
Jan 16, 2018 | 43.61 | 43.74 | 43.42 | 43.74 | 1,298,601 | +0.72(+1.69%) |
Jan 12, 2018 | 43.02 | 43.02 | 43.02 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 42.97 | 43.15 | 42.85 | 43.04 | 968,080 | +0.39(+0.91%) |
Jan 10, 2018 | 42.98 | 42.62 | 42.65 | 709,769 | -0.34(-0.78%) | |
Jan 09, 2018 | 43.23 | 43.26 | 42.97 | 42.98 | 1,172,520 | -0.44(-1.01%) |
Jan 08, 2018 | 43.29 | 43.53 | 43.20 | 43.42 | 1,122,954 | +0.01(+0.02%) |
Jan 05, 2018 | 43.36 | 43.49 | 43.19 | 43.41 | 931,127 | +0.20(+0.46%) |
Jan 04, 2018 | 43.34 | 43.46 | 43.21 | 43.22 | 820,038 | +0.03(+0.06%) |
Jan 03, 2018 | 43.40 | 43.59 | 43.18 | 43.19 | 767,970 | -0.61(-1.40%) |
Jan 02, 2018 | 43.88 | 43.98 | 43.67 | 43.80 | 713,165 | +0.19(+0.44%) |
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.49(+1.14%) | |
Dec 28, 2017 | 43.23 | 43.34 | 43.09 | 43.12 | 413,088 | -0.04(-0.10%) |
Dec 27, 2017 | 43.22 | 43.38 | 43.13 | 43.16 | 493,338 | +0.05(+0.12%) |
Dec 26, 2017 | 42.98 | 43.18 | 42.98 | 43.11 | 428,146 | +0.17(+0.40%) |
Dec 22, 2017 | 42.85 | 42.97 | 42.83 | 42.94 | 518,396 | +0.21(+0.48%) |
Dec 21, 2017 | 42.78 | 42.93 | 42.72 | 42.73 | 586,659 | +0.04(+0.10%) |
Dec 20, 2017 | 42.81 | 42.85 | 42.67 | 42.69 | 661,904 | +0.19(+0.45%) |
Dec 19, 2017 | 42.57 | 42.60 | 42.47 | 42.50 | 678,384 | -0.18(-0.42%) |
Dec 18, 2017 | 42.54 | 42.76 | 42.47 | 42.68 | 1,032,742 | +0.24(+0.57%) |
Dec 15, 2017 | 42.35 | 42.46 | 42.22 | 42.44 | 1,045,863 | +0.09(+0.20%) |
Dec 14, 2017 | 42.42 | 42.55 | 42.34 | 42.35 | 667,904 | -0.07(-0.16%) |
Dec 13, 2017 | 42.35 | 42.58 | 42.34 | 42.42 | 807,843 | +0.19(+0.45%) |
Dec 12, 2017 | 42.20 | 42.33 | 42.12 | 42.23 | 901,008 | +0.03(+0.06%) |
Dec 11, 2017 | 42.15 | 42.25 | 42.03 | 42.21 | 1,144,396 | -0.22(-0.51%) |
Dec 08, 2017 | 42.20 | 42.42 | 42.11 | 42.42 | 1,147,211 | +0.00(+0.00%) |
Dec 07, 2017 | 42.71 | 42.72 | 42.28 | 42.42 | 1,376,753 | -0.54(-1.27%) |
Dec 06, 2017 | 43.02 | 43.18 | 42.91 | 42.97 | 971,571 | -0.28(-0.64%) |
Dec 05, 2017 | 43.37 | 43.41 | 43.19 | 43.24 | 608,420 | -0.05(-0.12%) |
Dec 04, 2017 | 43.52 | 43.72 | 43.27 | 43.29 | 568,116 | -0.22(-0.50%) |
Dec 01, 2017 | 43.79 | 43.79 | 43.41 | 43.51 | 719,146 | -0.36(-0.83%) |
Nov 30, 2017 | 44.06 | 44.11 | 43.86 | 43.87 | 675,891 | -0.16(-0.35%) |
Nov 29, 2017 | 44.22 | 44.23 | 43.83 | 44.03 | 834,796 | -0.48(-1.09%) |
Nov 28, 2017 | 44.30 | 44.52 | 44.30 | 44.51 | 702,331 | +0.41(+0.92%) |
Nov 27, 2017 | 44.21 | 44.26 | 43.94 | 44.11 | 611,922 | -0.17(-0.39%) |
Nov 24, 2017 | 43.89 | 44.39 | 43.87 | 44.28 | 618,942 | +0.62(+1.42%) |
Nov 22, 2017 | 43.53 | 43.77 | 43.53 | 43.66 | 393,528 | +0.19(+0.44%) |
Nov 21, 2017 | 43.58 | 43.60 | 43.41 | 43.47 | 615,809 | +0.12(+0.28%) |
Nov 20, 2017 | 43.29 | 43.43 | 43.21 | 43.35 | 748,191 | +0.06(+0.14%) |
Nov 17, 2017 | 43.36 | 43.39 | 43.28 | 43.29 | 514,727 | -0.22(-0.50%) |
Nov 16, 2017 | 43.42 | 43.51 | 43.30 | 43.50 | 807,986 | -0.09(-0.22%) |
Nov 15, 2017 | 43.63 | 43.77 | 43.55 | 43.60 | 566,378 | -0.24(-0.55%) |
Nov 14, 2017 | 43.64 | 43.91 | 43.56 | 43.84 | 820,710 | -0.34(-0.76%) |
Nov 13, 2017 | 44.17 | 44.20 | 43.98 | 44.17 | 568,048 | -0.35(-0.78%) |
Nov 10, 2017 | 44.30 | 44.60 | 44.18 | 44.52 | 634,144 | +0.53(+1.20%) |
Nov 09, 2017 | 44.03 | 44.11 | 43.83 | 43.99 | 665,278 | -0.09(-0.20%) |
Nov 08, 2017 | 43.86 | 44.10 | 43.84 | 44.08 | 485,498 | +0.28(+0.65%) |
Nov 07, 2017 | 43.81 | 43.85 | 43.65 | 43.79 | 747,423 | +0.08(+0.18%) |
Nov 06, 2017 | 43.59 | 43.80 | 43.56 | 43.72 | 945,741 | -0.16(-0.37%) |
Nov 03, 2017 | 43.73 | 43.94 | 43.70 | 43.88 | 745,838 | +0.08(+0.18%) |
Nov 02, 2017 | 43.69 | 43.85 | 43.58 | 43.80 | 530,467 | -0.01(-0.02%) |