Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.25 | 46.93 | 45.25 | 45.39 | 170,287 | -0.55(-1.19%) |
Jan 30, 2018 | 45.47 | 46.06 | 44.93 | 45.94 | 359,074 | +0.16(+0.34%) |
Jan 29, 2018 | 46.19 | 46.58 | 45.58 | 45.78 | 383,088 | -0.60(-1.29%) |
Jan 26, 2018 | 46.59 | 46.64 | 45.99 | 46.38 | 548,540 | -0.02(-0.04%) |
Jan 25, 2018 | 46.45 | 46.86 | 45.87 | 46.40 | 448,860 | -0.10(-0.21%) |
Jan 24, 2018 | 47.03 | 47.58 | 46.06 | 46.49 | 666,046 | -0.32(-0.69%) |
Jan 23, 2018 | 46.88 | 47.05 | 45.91 | 46.82 | 375,199 | -0.94(-1.97%) |
Jan 22, 2018 | 47.24 | 47.76 | 47.06 | 47.76 | 226,923 | +0.64(+1.35%) |
Jan 19, 2018 | 46.42 | 47.57 | 46.42 | 47.12 | 252,721 | +0.53(+1.13%) |
Jan 18, 2018 | 46.83 | 46.96 | 46.32 | 46.59 | 222,524 | -0.29(-0.63%) |
Jan 17, 2018 | 46.94 | 47.02 | 46.36 | 46.89 | 326,041 | +0.21(+0.44%) |
Jan 16, 2018 | 47.84 | 47.93 | 46.33 | 46.68 | 276,888 | -0.67(-1.41%) |
Jan 12, 2018 | 47.35 | 47.35 | 47.35 | 0 | +0.53(+1.13%) | |
Jan 11, 2018 | 46.08 | 46.97 | 46.08 | 46.82 | 115,880 | +0.74(+1.61%) |
Jan 10, 2018 | 46.11 | 46.38 | 45.96 | 46.07 | 132,268 | -0.20(-0.42%) |
Jan 09, 2018 | 46.59 | 46.85 | 46.24 | 46.27 | 124,642 | -0.08(-0.17%) |
Jan 08, 2018 | 46.24 | 46.48 | 45.89 | 46.35 | 149,332 | +0.01(+0.02%) |
Jan 05, 2018 | 46.40 | 46.62 | 46.04 | 46.34 | 173,447 | -0.01(-0.02%) |
Jan 04, 2018 | 46.47 | 46.99 | 46.10 | 46.35 | 216,910 | +0.17(+0.36%) |
Jan 03, 2018 | 46.21 | 46.48 | 45.96 | 46.18 | 149,891 | +0.02(+0.04%) |
Jan 02, 2018 | 46.76 | 46.76 | 45.92 | 46.16 | 262,693 | -0.38(-0.82%) |
Dec 29, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.17(+0.36%) | |
Dec 28, 2017 | 46.25 | 46.82 | 46.12 | 46.38 | 147,321 | +0.24(+0.53%) |
Dec 27, 2017 | 46.33 | 46.66 | 45.69 | 46.13 | 152,167 | -0.27(-0.59%) |
Dec 26, 2017 | 46.01 | 46.46 | 45.92 | 46.41 | 96,211 | +0.30(+0.66%) |
Dec 22, 2017 | 46.42 | 46.42 | 45.95 | 46.10 | 146,331 | -0.37(-0.80%) |
Dec 21, 2017 | 45.96 | 46.72 | 45.55 | 46.47 | 170,832 | +0.94(+2.06%) |
Dec 20, 2017 | 45.81 | 46.03 | 45.13 | 45.53 | 308,351 | -0.24(-0.53%) |
Dec 19, 2017 | 46.15 | 46.51 | 45.70 | 45.78 | 260,205 | -0.33(-0.72%) |
Dec 18, 2017 | 46.36 | 47.19 | 45.92 | 46.11 | 384,785 | +0.31(+0.68%) |
Dec 15, 2017 | 45.26 | 46.21 | 44.96 | 45.80 | 558,284 | +0.74(+1.65%) |
Dec 14, 2017 | 45.10 | 45.79 | 44.78 | 45.06 | 244,468 | +0.06(+0.13%) |
Dec 13, 2017 | 44.85 | 45.75 | 44.33 | 45.00 | 211,273 | +0.06(+0.13%) |
Dec 12, 2017 | 45.08 | 45.27 | 44.62 | 44.94 | 423,597 | -0.08(-0.17%) |
Dec 11, 2017 | 44.92 | 45.20 | 44.47 | 45.02 | 450,006 | +0.09(+0.20%) |
Dec 08, 2017 | 44.77 | 45.26 | 44.69 | 44.93 | 228,807 | +0.00(+0.00%) |
Dec 07, 2017 | 44.01 | 44.83 | 43.56 | 256,194 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.32 | 44.14 | 43.28 | 44.01 | 195,336 | +0.41(+0.94%) |
Dec 05, 2017 | 44.39 | 44.52 | 43.22 | 43.60 | 331,223 | -0.70(-1.59%) |
Dec 04, 2017 | 44.86 | 44.86 | 44.20 | 44.30 | 193,314 | +0.11(+0.24%) |
Dec 01, 2017 | 43.72 | 44.24 | 42.84 | 44.19 | 360,147 | +0.37(+0.85%) |
Nov 30, 2017 | 43.16 | 44.38 | 43.16 | 43.82 | 468,736 | +0.99(+2.31%) |
Nov 29, 2017 | 42.43 | 43.01 | 42.11 | 42.83 | 131,304 | +0.46(+1.09%) |
Nov 28, 2017 | 41.67 | 42.53 | 41.33 | 42.37 | 134,906 | +0.80(+1.93%) |
Nov 27, 2017 | 41.14 | 41.85 | 41.03 | 41.57 | 258,754 | +0.47(+1.14%) |
Nov 24, 2017 | 41.83 | 41.83 | 40.64 | 41.10 | 55,652 | -0.47(-1.13%) |
Nov 22, 2017 | 41.06 | 41.69 | 41.04 | 41.57 | 151,713 | +0.50(+1.22%) |
Nov 21, 2017 | 40.85 | 41.21 | 40.65 | 41.07 | 224,979 | +0.03(+0.07%) |
Nov 20, 2017 | 40.72 | 41.04 | 39.41 | 41.04 | 290,058 | -0.10(-0.24%) |
Nov 17, 2017 | 40.56 | 41.40 | 40.13 | 41.14 | 116,114 | +0.26(+0.65%) |
Nov 16, 2017 | 40.21 | 41.00 | 40.21 | 40.88 | 138,197 | +0.76(+1.90%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.62 | 40.11 | 163,569 | -0.31(-0.77%) |
Nov 14, 2017 | 40.03 | 40.45 | 39.88 | 40.43 | 103,655 | +0.13(+0.32%) |
Nov 13, 2017 | 40.17 | 40.43 | 39.64 | 40.30 | 108,861 | -0.26(-0.65%) |
Nov 10, 2017 | 40.52 | 40.72 | 40.23 | 40.56 | 94,998 | -0.02(-0.05%) |
Nov 09, 2017 | 41.46 | 41.46 | 40.21 | 40.58 | 109,469 | -1.22(-2.93%) |
Nov 08, 2017 | 40.97 | 41.95 | 40.87 | 41.81 | 212,951 | +0.55(+1.33%) |
Nov 07, 2017 | 41.29 | 41.33 | 40.67 | 41.26 | 201,698 | +0.36(+0.89%) |
Nov 06, 2017 | 40.62 | 41.01 | 40.49 | 40.90 | 229,220 | +0.25(+0.63%) |
Nov 03, 2017 | 40.27 | 41.21 | 39.59 | 40.64 | 210,833 | +0.50(+1.24%) |
Nov 02, 2017 | 38.96 | 40.97 | 38.93 | 40.14 | 397,044 | +1.70(+4.43%) |