Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.61 | 44.28 | 42.57 | 42.72 | 885,617 | -0.80(-1.83%) |
Jan 30, 2018 | 43.54 | 43.73 | 43.00 | 43.51 | 1,112,105 | -0.58(-1.31%) |
Jan 29, 2018 | 43.89 | 44.83 | 43.49 | 44.09 | 1,210,732 | -0.04(-0.09%) |
Jan 26, 2018 | 43.13 | 44.49 | 42.77 | 44.13 | 1,685,984 | +1.32(+3.08%) |
Jan 25, 2018 | 42.94 | 42.99 | 41.94 | 42.81 | 1,335,135 | +0.13(+0.31%) |
Jan 24, 2018 | 43.71 | 43.79 | 42.59 | 42.68 | 1,240,308 | -0.79(-1.81%) |
Jan 23, 2018 | 43.28 | 43.99 | 42.57 | 43.47 | 1,102,812 | +0.07(+0.15%) |
Jan 22, 2018 | 43.57 | 44.36 | 42.84 | 43.40 | 2,276,576 | -0.09(-0.22%) |
Jan 19, 2018 | 41.03 | 43.73 | 40.88 | 43.50 | 2,390,479 | +2.31(+5.61%) |
Jan 18, 2018 | 41.08 | 42.61 | 40.85 | 41.19 | 2,120,125 | +0.43(+1.05%) |
Jan 17, 2018 | 40.53 | 41.88 | 40.03 | 40.76 | 2,439,914 | +0.37(+0.92%) |
Jan 16, 2018 | 46.42 | 46.68 | 40.01 | 40.39 | 7,362,565 | -6.31(-13.51%) |
Jan 12, 2018 | 46.70 | 46.70 | 46.70 | 0 | +1.09(+2.40%) | |
Jan 11, 2018 | 42.71 | 45.72 | 42.71 | 45.61 | 3,640,281 | +2.96(+6.95%) |
Jan 10, 2018 | 43.18 | 41.74 | 42.64 | 1,034,768 | +0.46(+1.08%) | |
Jan 09, 2018 | 42.92 | 43.20 | 42.00 | 42.18 | 2,252,723 | -0.47(-1.09%) |
Jan 08, 2018 | 42.23 | 42.73 | 41.57 | 42.65 | 1,722,821 | +0.40(+0.94%) |
Jan 05, 2018 | 41.52 | 42.38 | 41.26 | 42.25 | 1,695,669 | +0.90(+2.18%) |
Jan 04, 2018 | 41.80 | 42.20 | 41.15 | 41.35 | 1,144,621 | -0.28(-0.68%) |
Jan 03, 2018 | 42.17 | 42.37 | 41.57 | 41.63 | 2,938,655 | -0.58(-1.37%) |
Jan 02, 2018 | 41.78 | 42.45 | 41.42 | 42.21 | 1,375,545 | +0.52(+1.25%) |
Dec 29, 2017 | 41.69 | 41.69 | 41.69 | 0 | -0.59(-1.39%) | |
Dec 28, 2017 | 42.21 | 42.48 | 41.59 | 42.28 | 4,247,366 | +0.01(+0.02%) |
Dec 27, 2017 | 42.65 | 43.14 | 42.18 | 42.27 | 1,735,816 | -0.24(-0.56%) |
Dec 26, 2017 | 42.21 | 43.31 | 42.21 | 42.51 | 1,757,625 | -0.40(-0.93%) |
Dec 22, 2017 | 42.56 | 42.94 | 42.12 | 42.91 | 1,003,038 | +0.40(+0.94%) |
Dec 21, 2017 | 41.94 | 42.64 | 41.83 | 42.51 | 1,148,507 | +0.45(+1.06%) |
Dec 20, 2017 | 42.62 | 42.62 | 41.94 | 42.06 | 1,596,442 | -0.07(-0.16%) |
Dec 19, 2017 | 43.25 | 43.91 | 42.10 | 42.13 | 3,416,750 | -1.10(-2.55%) |
Dec 18, 2017 | 42.14 | 43.70 | 42.12 | 43.23 | 3,781,377 | +1.50(+3.60%) |
Dec 15, 2017 | 40.56 | 42.16 | 40.56 | 41.73 | 5,312,864 | +1.30(+3.22%) |
Dec 14, 2017 | 40.76 | 41.12 | 39.92 | 40.43 | 3,179,661 | -0.14(-0.35%) |
Dec 13, 2017 | 39.61 | 41.16 | 39.61 | 40.57 | 2,075,089 | +1.08(+2.74%) |
Dec 12, 2017 | 39.27 | 40.10 | 39.10 | 39.49 | 2,689,373 | +0.38(+0.97%) |
Dec 11, 2017 | 38.53 | 39.78 | 38.48 | 39.11 | 3,359,167 | +0.57(+1.48%) |
Dec 08, 2017 | 39.06 | 39.38 | 38.48 | 38.54 | 12,694,008 | -0.21(-0.54%) |
Dec 07, 2017 | 37.69 | 39.52 | 37.54 | 38.75 | 2,438,072 | +1.21(+3.21%) |
Dec 06, 2017 | 37.32 | 37.92 | 37.06 | 37.54 | 1,000,722 | +0.21(+0.56%) |
Dec 05, 2017 | 37.68 | 38.43 | 36.94 | 37.33 | 1,261,160 | -0.42(-1.11%) |
Dec 04, 2017 | 38.36 | 38.95 | 37.73 | 37.75 | 5,638,780 | -0.29(-0.75%) |
Dec 01, 2017 | 36.17 | 38.05 | 36.07 | 38.03 | 3,209,826 | +1.83(+5.07%) |
Nov 30, 2017 | 36.06 | 36.51 | 35.26 | 36.20 | 1,580,420 | +0.25(+0.69%) |
Nov 29, 2017 | 34.35 | 35.98 | 34.35 | 35.95 | 1,859,812 | +1.43(+4.13%) |
Nov 28, 2017 | 33.87 | 34.56 | 33.59 | 34.53 | 1,425,715 | +0.80(+2.37%) |
Nov 27, 2017 | 33.14 | 33.89 | 33.14 | 33.73 | 1,453,656 | +0.66(+1.98%) |
Nov 24, 2017 | 33.25 | 33.68 | 32.89 | 33.07 | 899,842 | +0.04(+0.12%) |
Nov 22, 2017 | 33.96 | 34.20 | 32.95 | 33.04 | 1,160,054 | -1.04(-3.04%) |
Nov 21, 2017 | 34.04 | 34.38 | 33.82 | 34.07 | 1,053,296 | +0.04(+0.11%) |
Nov 20, 2017 | 33.12 | 34.17 | 32.73 | 34.03 | 1,705,139 | +0.77(+2.31%) |
Nov 17, 2017 | 32.54 | 33.30 | 32.35 | 33.26 | 3,170,296 | +0.65(+1.98%) |
Nov 16, 2017 | 31.85 | 32.73 | 31.85 | 32.62 | 2,636,880 | +0.87(+2.75%) |
Nov 15, 2017 | 30.69 | 32.26 | 30.37 | 31.74 | 3,447,431 | +0.81(+2.61%) |
Nov 14, 2017 | 31.49 | 31.70 | 30.76 | 30.94 | 2,821,680 | -0.72(-2.28%) |
Nov 13, 2017 | 31.40 | 32.02 | 30.95 | 31.66 | 2,040,218 | -0.13(-0.42%) |
Nov 10, 2017 | 33.60 | 33.77 | 30.79 | 31.79 | 4,391,983 | -0.42(-1.30%) |
Nov 09, 2017 | 33.35 | 33.74 | 32.00 | 32.21 | 2,627,914 | -1.35(-4.03%) |
Nov 08, 2017 | 33.07 | 33.63 | 32.28 | 33.56 | 5,297,102 | +0.16(+0.47%) |
Nov 07, 2017 | 36.10 | 36.78 | 31.95 | 33.41 | 10,513,244 | -5.95(-15.11%) |
Nov 06, 2017 | 38.73 | 39.83 | 38.72 | 39.35 | 3,739,832 | +0.43(+1.10%) |
Nov 03, 2017 | 38.86 | 39.36 | 38.84 | 38.93 | 2,064,683 | +0.01(+0.02%) |
Nov 02, 2017 | 39.10 | 39.37 | 38.83 | 38.92 | 1,600,458 | -0.18(-0.46%) |