Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.53 | 44.57 | 44.44 | 44.49 | 514,160 | +0.01(+0.02%) |
Jan 30, 2018 | 44.51 | 44.57 | 44.45 | 44.48 | 783,431 | -0.07(-0.15%) |
Jan 29, 2018 | 44.52 | 44.57 | 44.49 | 44.55 | 813,350 | -0.09(-0.21%) |
Jan 26, 2018 | 44.70 | 44.77 | 44.59 | 44.64 | 699,788 | -0.05(-0.12%) |
Jan 25, 2018 | 44.64 | 44.70 | 44.57 | 44.69 | 1,187,381 | +0.06(+0.13%) |
Jan 24, 2018 | 44.67 | 44.68 | 44.61 | 44.63 | 791,872 | -0.03(-0.08%) |
Jan 23, 2018 | 44.66 | 44.69 | 44.65 | 44.67 | 783,813 | +0.07(+0.15%) |
Jan 22, 2018 | 44.64 | 44.67 | 44.57 | 44.60 | 763,478 | -0.04(-0.10%) |
Jan 19, 2018 | 44.72 | 44.72 | 44.62 | 44.64 | 566,819 | -0.09(-0.19%) |
Jan 18, 2018 | 44.75 | 44.76 | 44.70 | 44.73 | 1,369,716 | -0.05(-0.12%) |
Jan 17, 2018 | 44.80 | 44.82 | 44.76 | 44.78 | 576,537 | -0.06(-0.13%) |
Jan 16, 2018 | 44.87 | 44.89 | 44.81 | 44.84 | 602,998 | -0.01(-0.02%) |
Jan 12, 2018 | 44.85 | 44.85 | 44.85 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.81 | 44.88 | 44.80 | 44.85 | 623,340 | +0.02(+0.04%) |
Jan 10, 2018 | 44.84 | 44.75 | 44.83 | 2,066,986 | +0.01(+0.02%) | |
Jan 09, 2018 | 44.94 | 44.94 | 44.82 | 44.82 | 534,037 | -0.12(-0.27%) |
Jan 08, 2018 | 45.00 | 45.02 | 44.93 | 44.94 | 534,948 | -0.03(-0.06%) |
Jan 05, 2018 | 45.00 | 45.03 | 44.96 | 44.97 | 468,525 | +0.00(+0.00%) |
Jan 04, 2018 | 44.98 | 45.00 | 44.94 | 44.97 | 2,436,585 | -0.01(-0.02%) |
Jan 03, 2018 | 44.99 | 45.01 | 44.95 | 44.98 | 489,564 | +0.00(+0.00%) |
Jan 02, 2018 | 45.03 | 45.00 | 44.92 | 44.98 | 722,474 | -0.02(-0.04%) |
Dec 29, 2017 | 45.00 | 45.00 | 45.00 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 44.96 | 44.97 | 44.92 | 44.94 | 438,989 | -0.03(-0.06%) |
Dec 27, 2017 | 44.93 | 44.99 | 44.92 | 44.97 | 507,347 | +0.08(+0.17%) |
Dec 26, 2017 | 44.89 | 44.91 | 44.88 | 44.89 | 791,292 | +0.04(+0.08%) |
Dec 22, 2017 | 44.87 | 44.89 | 44.84 | 44.86 | 429,988 | +0.00(+0.00%) |
Dec 21, 2017 | 44.85 | 44.87 | 44.82 | 44.86 | 405,557 | +0.01(+0.03%) |
Dec 20, 2017 | 44.87 | 44.88 | 44.84 | 44.84 | 561,363 | -0.06(-0.12%) |
Dec 19, 2017 | 45.00 | 45.00 | 44.89 | 44.90 | 596,523 | -0.12(-0.27%) |
Dec 18, 2017 | 45.03 | 45.05 | 44.99 | 45.02 | 453,095 | -0.02(-0.04%) |
Dec 15, 2017 | 45.00 | 45.05 | 44.99 | 45.04 | 405,037 | -0.01(-0.02%) |
Dec 14, 2017 | 45.02 | 45.06 | 44.98 | 45.05 | 496,202 | -0.01(-0.02%) |
Dec 13, 2017 | 44.99 | 45.05 | 44.95 | 45.05 | 933,206 | +0.12(+0.27%) |
Dec 12, 2017 | 44.93 | 44.95 | 44.90 | 44.93 | 409,287 | -0.03(-0.06%) |
Dec 11, 2017 | 45.02 | 45.02 | 44.93 | 44.96 | 505,490 | -0.07(-0.15%) |
Dec 08, 2017 | 45.05 | 45.05 | 45.01 | 45.03 | 383,615 | -0.01(-0.02%) |
Dec 07, 2017 | 45.06 | 45.07 | 45.01 | 45.04 | 420,987 | -0.03(-0.06%) |
Dec 06, 2017 | 45.05 | 45.08 | 45.02 | 45.06 | 378,569 | +0.07(+0.15%) |
Dec 05, 2017 | 44.95 | 45.01 | 44.95 | 44.99 | 990,531 | +0.02(+0.04%) |
Dec 04, 2017 | 44.95 | 44.98 | 44.94 | 44.98 | 434,730 | +0.03(+0.06%) |
Dec 01, 2017 | 44.94 | 45.04 | 44.87 | 44.95 | 577,395 | +0.05(+0.11%) |
Nov 30, 2017 | 44.97 | 44.98 | 44.88 | 44.90 | 464,753 | -0.08(-0.17%) |
Nov 29, 2017 | 44.98 | 45.00 | 44.95 | 44.98 | 386,385 | -0.04(-0.09%) |
Nov 28, 2017 | 45.06 | 45.07 | 45.02 | 45.02 | 1,734,938 | -0.01(-0.02%) |
Nov 27, 2017 | 45.05 | 45.06 | 45.01 | 45.03 | 979,329 | +0.00(+0.00%) |
Nov 24, 2017 | 45.02 | 45.04 | 45.01 | 45.03 | 199,719 | +0.02(+0.04%) |
Nov 22, 2017 | 44.98 | 45.06 | 44.96 | 45.01 | 726,762 | +0.08(+0.17%) |
Nov 21, 2017 | 44.96 | 44.97 | 44.90 | 44.94 | 378,423 | +0.00(+0.00%) |
Nov 20, 2017 | 44.95 | 44.97 | 44.90 | 44.94 | 379,556 | -0.03(-0.08%) |
Nov 17, 2017 | 44.98 | 44.99 | 44.94 | 44.97 | 351,010 | -0.02(-0.04%) |
Nov 16, 2017 | 44.99 | 45.01 | 44.96 | 44.99 | 440,702 | -0.03(-0.08%) |
Nov 15, 2017 | 45.00 | 45.04 | 44.97 | 45.02 | 1,139,881 | +0.07(+0.15%) |
Nov 14, 2017 | 44.92 | 44.97 | 44.91 | 44.95 | 328,162 | +0.03(+0.06%) |
Nov 13, 2017 | 44.99 | 45.00 | 44.90 | 44.93 | 286,480 | +0.02(+0.04%) |
Nov 10, 2017 | 44.95 | 44.95 | 44.89 | 44.91 | 296,506 | -0.09(-0.19%) |
Nov 09, 2017 | 44.98 | 45.01 | 44.96 | 45.00 | 331,895 | -0.05(-0.11%) |
Nov 08, 2017 | 45.11 | 45.13 | 45.03 | 45.05 | 427,746 | -0.03(-0.06%) |
Nov 07, 2017 | 45.09 | 45.10 | 45.07 | 45.07 | 318,954 | +0.01(+0.02%) |
Nov 06, 2017 | 45.07 | 45.07 | 45.05 | 45.07 | 350,057 | +0.01(+0.02%) |
Nov 03, 2017 | 45.07 | 45.07 | 45.01 | 45.06 | 2,367,657 | +0.03(+0.08%) |
Nov 02, 2017 | 45.01 | 45.06 | 45.00 | 45.02 | 3,134,000 | +0.04(+0.09%) |