Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.35 | 45.37 | 45.28 | 45.29 | 1,689,439 | -0.02(-0.04%) |
Jan 30, 2018 | 45.31 | 45.32 | 45.30 | 45.30 | 1,445,270 | -0.01(-0.02%) |
Jan 29, 2018 | 45.33 | 45.34 | 45.29 | 45.31 | 1,988,282 | -0.08(-0.18%) |
Jan 26, 2018 | 45.42 | 45.43 | 45.38 | 45.39 | 995,394 | -0.01(-0.02%) |
Jan 25, 2018 | 45.37 | 45.42 | 45.33 | 45.40 | 1,257,835 | -0.01(-0.02%) |
Jan 24, 2018 | 45.43 | 45.45 | 45.40 | 45.41 | 1,160,486 | -0.06(-0.13%) |
Jan 23, 2018 | 45.48 | 45.50 | 45.46 | 45.47 | 1,236,033 | +0.03(+0.07%) |
Jan 22, 2018 | 45.44 | 45.46 | 45.40 | 45.44 | 1,769,698 | +0.03(+0.07%) |
Jan 19, 2018 | 45.42 | 45.44 | 45.39 | 45.40 | 3,205,199 | +0.02(+0.04%) |
Jan 18, 2018 | 45.40 | 45.43 | 45.37 | 45.39 | 3,418,283 | -0.02(-0.04%) |
Jan 17, 2018 | 45.41 | 45.47 | 45.40 | 45.40 | 4,022,080 | -0.03(-0.07%) |
Jan 16, 2018 | 45.46 | 45.49 | 45.40 | 45.44 | 7,095,241 | +0.04(+0.09%) |
Jan 12, 2018 | 45.39 | 45.39 | 45.39 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 45.41 | 45.45 | 45.37 | 45.42 | 4,049,948 | +0.00(+0.00%) |
Jan 10, 2018 | 45.40 | 45.45 | 45.37 | 45.42 | 4,739,543 | -0.05(-0.11%) |
Jan 09, 2018 | 45.50 | 45.52 | 45.43 | 45.47 | 2,753,217 | -0.03(-0.06%) |
Jan 08, 2018 | 45.52 | 45.55 | 45.50 | 45.50 | 1,399,634 | +0.01(+0.02%) |
Jan 05, 2018 | 45.50 | 45.51 | 45.46 | 45.49 | 932,723 | +0.00(+0.00%) |
Jan 04, 2018 | 45.48 | 45.50 | 45.45 | 45.49 | 1,754,300 | +0.01(+0.02%) |
Jan 03, 2018 | 45.49 | 45.50 | 45.45 | 45.48 | 1,050,320 | +0.03(+0.07%) |
Jan 02, 2018 | 45.48 | 45.49 | 45.36 | 45.45 | 3,981,987 | -0.10(-0.22%) |
Dec 29, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 45.55 | 45.56 | 45.50 | 45.51 | 839,030 | -0.07(-0.15%) |
Dec 27, 2017 | 45.43 | 45.59 | 45.43 | 45.58 | 747,923 | +0.08(+0.18%) |
Dec 26, 2017 | 45.48 | 45.51 | 45.45 | 45.50 | 840,299 | +0.01(+0.02%) |
Dec 22, 2017 | 45.47 | 45.50 | 45.46 | 45.49 | 585,781 | +0.01(+0.02%) |
Dec 21, 2017 | 45.46 | 45.49 | 45.44 | 45.48 | 775,199 | -0.04(-0.09%) |
Dec 20, 2017 | 45.48 | 45.52 | 45.46 | 45.52 | 953,317 | -0.02(-0.04%) |
Dec 19, 2017 | 45.59 | 45.59 | 45.54 | 45.54 | 1,111,533 | -0.16(-0.34%) |
Dec 18, 2017 | 45.70 | 45.71 | 45.66 | 45.69 | 908,735 | -0.02(-0.04%) |
Dec 15, 2017 | 45.68 | 45.73 | 45.67 | 45.71 | 939,889 | +0.04(+0.09%) |
Dec 14, 2017 | 45.59 | 45.68 | 45.59 | 45.67 | 3,884,140 | +0.01(+0.02%) |
Dec 13, 2017 | 45.64 | 45.66 | 45.62 | 45.66 | 7,224,813 | +0.05(+0.11%) |
Dec 12, 2017 | 45.58 | 45.66 | 45.58 | 45.61 | 974,660 | -0.05(-0.11%) |
Dec 11, 2017 | 45.68 | 45.68 | 45.64 | 45.66 | 725,385 | +0.02(+0.04%) |
Dec 08, 2017 | 45.64 | 45.64 | 45.61 | 45.64 | 526,618 | +0.02(+0.04%) |
Dec 07, 2017 | 45.67 | 45.67 | 45.64 | 45.63 | 656,285 | -0.03(-0.07%) |
Dec 06, 2017 | 45.66 | 45.69 | 45.65 | 45.66 | 658,658 | +0.04(+0.09%) |
Dec 05, 2017 | 45.64 | 45.56 | 45.62 | 927,644 | +0.03(+0.07%) | |
Dec 04, 2017 | 45.54 | 45.60 | 45.52 | 45.59 | 1,362,300 | +0.02(+0.05%) |
Dec 01, 2017 | 45.46 | 45.59 | 45.46 | 45.56 | 865,855 | +0.14(+0.31%) |
Nov 30, 2017 | 45.39 | 45.45 | 45.39 | 45.42 | 647,992 | +0.03(+0.07%) |
Nov 29, 2017 | 45.45 | 45.47 | 45.36 | 45.39 | 1,930,009 | -0.07(-0.15%) |
Nov 28, 2017 | 45.55 | 45.55 | 45.43 | 45.45 | 1,826,284 | -0.11(-0.24%) |
Nov 27, 2017 | 45.55 | 45.56 | 45.51 | 45.56 | 1,756,194 | +0.04(+0.09%) |
Nov 24, 2017 | 45.52 | 45.54 | 45.50 | 45.52 | 359,560 | -0.04(-0.09%) |
Nov 22, 2017 | 45.53 | 45.56 | 45.51 | 45.56 | 2,689,902 | +0.07(+0.15%) |
Nov 21, 2017 | 45.51 | 45.52 | 45.47 | 45.50 | 861,611 | +0.04(+0.09%) |
Nov 20, 2017 | 45.38 | 45.46 | 45.38 | 45.45 | 776,451 | +0.02(+0.05%) |
Nov 17, 2017 | 45.44 | 45.45 | 45.40 | 45.43 | 801,443 | +0.01(+0.02%) |
Nov 16, 2017 | 45.41 | 45.42 | 45.41 | 45.42 | 688,225 | -0.01(-0.02%) |
Nov 15, 2017 | 45.41 | 45.44 | 45.37 | 45.43 | 885,719 | +0.07(+0.15%) |
Nov 14, 2017 | 45.34 | 45.37 | 45.32 | 45.36 | 4,836,548 | +0.06(+0.13%) |
Nov 13, 2017 | 45.36 | 45.37 | 45.31 | 45.31 | 597,293 | +0.01(+0.02%) |
Nov 10, 2017 | 45.40 | 45.41 | 45.30 | 45.30 | 643,262 | -0.08(-0.18%) |
Nov 09, 2017 | 45.43 | 45.43 | 45.36 | 45.38 | 788,586 | -0.15(-0.33%) |
Nov 08, 2017 | 45.57 | 45.60 | 45.51 | 45.53 | 822,418 | -0.03(-0.07%) |
Nov 07, 2017 | 45.52 | 45.56 | 45.50 | 45.56 | 599,946 | +0.08(+0.18%) |
Nov 06, 2017 | 45.48 | 45.49 | 45.44 | 45.48 | 820,686 | +0.07(+0.15%) |
Nov 03, 2017 | 45.45 | 45.45 | 45.38 | 45.41 | 659,218 | +0.02(+0.04%) |
Nov 02, 2017 | 45.37 | 45.40 | 45.36 | 45.40 | 950,917 | +0.04(+0.09%) |