Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.22 | 46.34 | 45.77 | 45.91 | 1,469,192 | +0.04(+0.09%) |
Jan 30, 2018 | 46.11 | 46.14 | 45.77 | 45.87 | 1,171,043 | +0.38(+0.84%) |
Jan 29, 2018 | 45.45 | 45.64 | 45.38 | 45.49 | 1,205,655 | -0.89(-1.91%) |
Jan 26, 2018 | 46.43 | 46.43 | 46.13 | 46.38 | 1,111,301 | +0.26(+0.56%) |
Jan 25, 2018 | 46.74 | 46.75 | 46.06 | 46.12 | 6,002,440 | -0.76(-1.63%) |
Jan 24, 2018 | 47.03 | 47.03 | 46.69 | 46.88 | 2,879,088 | +0.25(+0.54%) |
Jan 23, 2018 | 46.56 | 46.82 | 46.45 | 46.63 | 1,367,464 | +0.26(+0.56%) |
Jan 22, 2018 | 46.19 | 46.38 | 46.13 | 46.37 | 4,416,673 | -0.04(-0.09%) |
Jan 19, 2018 | 46.08 | 46.47 | 46.01 | 46.41 | 4,506,358 | +0.98(+2.17%) |
Jan 18, 2018 | 45.19 | 45.51 | 45.11 | 45.43 | 5,382,312 | +0.11(+0.25%) |
Jan 17, 2018 | 45.43 | 45.61 | 45.10 | 45.31 | 5,208,665 | +0.57(+1.27%) |
Jan 16, 2018 | 44.52 | 44.83 | 44.52 | 44.74 | 987,573 | +0.41(+0.94%) |
Jan 12, 2018 | 44.33 | 44.33 | 44.33 | 0 | +0.41(+0.93%) | |
Jan 11, 2018 | 44.10 | 44.25 | 43.90 | 43.92 | 1,513,384 | -0.06(-0.13%) |
Jan 10, 2018 | 43.98 | 1,384,523 | -0.80(-1.78%) | |||
Jan 09, 2018 | 44.91 | 44.99 | 44.66 | 44.78 | 1,225,829 | -0.46(-1.01%) |
Jan 08, 2018 | 44.98 | 45.24 | 44.98 | 45.23 | 1,035,728 | +0.07(+0.16%) |
Jan 05, 2018 | 44.96 | 45.21 | 44.90 | 45.16 | 1,108,907 | +0.35(+0.78%) |
Jan 04, 2018 | 44.72 | 45.05 | 44.68 | 44.81 | 1,996,479 | +0.27(+0.60%) |
Jan 03, 2018 | 44.60 | 44.68 | 44.46 | 44.54 | 1,169,843 | -0.06(-0.13%) |
Jan 02, 2018 | 44.87 | 44.89 | 44.56 | 44.60 | 1,254,592 | -0.40(-0.89%) |
Dec 29, 2017 | 44.99 | 44.99 | 44.99 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 45.21 | 45.22 | 44.94 | 44.97 | 723,054 | -0.09(-0.20%) |
Dec 27, 2017 | 44.98 | 45.22 | 44.96 | 45.06 | 567,960 | -0.05(-0.11%) |
Dec 26, 2017 | 45.00 | 45.20 | 44.95 | 45.11 | 397,941 | +0.16(+0.36%) |
Dec 22, 2017 | 44.89 | 44.99 | 44.82 | 44.95 | 661,642 | +0.11(+0.24%) |
Dec 21, 2017 | 44.82 | 45.08 | 44.77 | 44.84 | 1,009,742 | -0.22(-0.49%) |
Dec 20, 2017 | 45.28 | 45.29 | 44.95 | 45.06 | 1,039,786 | -0.27(-0.59%) |
Dec 19, 2017 | 45.71 | 45.82 | 45.31 | 45.33 | 998,898 | -0.38(-0.84%) |
Dec 18, 2017 | 45.68 | 45.99 | 45.61 | 45.71 | 1,125,931 | +0.21(+0.46%) |
Dec 15, 2017 | 45.31 | 45.63 | 45.15 | 45.50 | 1,190,324 | +0.41(+0.90%) |
Dec 14, 2017 | 45.44 | 45.61 | 45.08 | 45.09 | 1,112,325 | -0.73(-1.60%) |
Dec 13, 2017 | 45.51 | 45.96 | 45.48 | 45.82 | 1,321,508 | +0.23(+0.50%) |
Dec 12, 2017 | 45.56 | 45.74 | 45.48 | 45.60 | 1,296,705 | -0.06(-0.12%) |
Dec 11, 2017 | 45.58 | 45.67 | 45.41 | 45.65 | 982,834 | -0.13(-0.28%) |
Dec 08, 2017 | 45.56 | 45.81 | 45.40 | 45.78 | 1,176,007 | +0.28(+0.63%) |
Dec 07, 2017 | 45.67 | 45.79 | 45.47 | 45.50 | 2,531,196 | -0.09(-0.20%) |
Dec 06, 2017 | 45.51 | 45.75 | 45.45 | 45.59 | 4,138,037 | +0.17(+0.38%) |
Dec 05, 2017 | 45.49 | 45.65 | 45.26 | 45.42 | 1,953,256 | -0.11(-0.25%) |
Dec 04, 2017 | 45.47 | 45.49 | 45.23 | 45.53 | 1,548,887 | +0.11(+0.25%) |
Dec 01, 2017 | 45.56 | 45.62 | 45.08 | 45.42 | 1,385,704 | -0.50(-1.10%) |
Nov 30, 2017 | 46.16 | 46.18 | 45.71 | 45.92 | 1,145,486 | -0.16(-0.35%) |
Nov 29, 2017 | 46.11 | 46.54 | 45.94 | 46.08 | 1,837,877 | -0.70(-1.49%) |
Nov 28, 2017 | 46.75 | 46.83 | 46.45 | 46.78 | 1,503,647 | +0.72(+1.57%) |
Nov 27, 2017 | 46.48 | 46.49 | 45.88 | 46.06 | 1,088,686 | -0.16(-0.35%) |
Nov 24, 2017 | 46.03 | 46.25 | 46.03 | 46.22 | 721,950 | +0.82(+1.81%) |
Nov 22, 2017 | 45.74 | 45.75 | 45.18 | 45.40 | 917,242 | -0.14(-0.30%) |
Nov 21, 2017 | 45.43 | 45.67 | 45.40 | 45.54 | 1,664,248 | +0.55(+1.23%) |
Nov 20, 2017 | 45.21 | 45.55 | 44.97 | 44.99 | 2,427,123 | +0.27(+0.60%) |
Nov 17, 2017 | 44.95 | 45.00 | 44.56 | 44.72 | 1,227,765 | -0.62(-1.36%) |
Nov 16, 2017 | 45.38 | 45.47 | 45.20 | 45.34 | 902,972 | +0.20(+0.45%) |
Nov 15, 2017 | 45.43 | 45.44 | 45.05 | 45.13 | 810,964 | -0.24(-0.54%) |
Nov 14, 2017 | 45.09 | 45.43 | 45.08 | 45.38 | 1,007,088 | -0.04(-0.09%) |
Nov 13, 2017 | 45.20 | 45.53 | 45.19 | 45.42 | 1,017,706 | -0.16(-0.36%) |
Nov 10, 2017 | 45.26 | 45.62 | 45.24 | 45.58 | 1,068,116 | -0.06(-0.12%) |
Nov 09, 2017 | 45.49 | 45.86 | 45.21 | 45.64 | 1,335,771 | -0.06(-0.14%) |
Nov 08, 2017 | 45.17 | 45.73 | 45.15 | 45.70 | 798,245 | +0.49(+1.08%) |
Nov 07, 2017 | 45.12 | 45.30 | 44.99 | 45.21 | 886,908 | -0.14(-0.30%) |
Nov 06, 2017 | 45.35 | 45.44 | 45.21 | 45.35 | 932,054 | -0.05(-0.11%) |
Nov 03, 2017 | 45.47 | 45.63 | 45.32 | 45.40 | 1,119,158 | +0.11(+0.23%) |
Nov 02, 2017 | 45.32 | 45.33 | 44.96 | 45.30 | 2,053,188 | -0.04(-0.09%) |