Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.41 | 44.59 | 43.02 | 43.33 | 1,452,525 | +0.55(+1.28%) |
Jan 30, 2018 | 42.00 | 43.46 | 38.70 | 42.78 | 3,230,715 | -1.95(-4.37%) |
Jan 29, 2018 | 45.25 | 45.62 | 44.54 | 44.74 | 1,094,038 | -0.69(-1.53%) |
Jan 26, 2018 | 45.37 | 45.63 | 44.85 | 45.43 | 617,381 | +0.25(+0.55%) |
Jan 25, 2018 | 45.65 | 45.75 | 44.64 | 45.18 | 718,680 | -0.19(-0.43%) |
Jan 24, 2018 | 45.73 | 46.00 | 44.89 | 45.37 | 766,313 | -0.04(-0.08%) |
Jan 23, 2018 | 44.75 | 45.87 | 44.63 | 45.41 | 998,332 | +1.05(+2.36%) |
Jan 22, 2018 | 44.13 | 44.44 | 44.03 | 44.37 | 646,239 | +0.00(+0.00%) |
Jan 19, 2018 | 43.75 | 44.42 | 43.50 | 44.37 | 573,596 | +0.92(+2.12%) |
Jan 18, 2018 | 43.39 | 43.81 | 43.33 | 43.45 | 476,535 | -0.10(-0.23%) |
Jan 17, 2018 | 43.09 | 44.06 | 43.09 | 43.55 | 816,781 | +0.53(+1.22%) |
Jan 16, 2018 | 43.57 | 43.84 | 42.84 | 43.02 | 689,661 | -0.30(-0.68%) |
Jan 12, 2018 | 43.32 | 43.32 | 43.32 | 0 | -0.09(-0.21%) | |
Jan 11, 2018 | 42.89 | 43.45 | 42.69 | 43.41 | 548,187 | +0.51(+1.18%) |
Jan 10, 2018 | 42.99 | 43.25 | 42.63 | 42.90 | 714,849 | -0.30(-0.71%) |
Jan 09, 2018 | 43.59 | 43.80 | 43.15 | 43.21 | 775,999 | -0.22(-0.51%) |
Jan 08, 2018 | 42.64 | 43.62 | 42.48 | 43.43 | 638,702 | +0.77(+1.80%) |
Jan 05, 2018 | 42.89 | 43.35 | 42.58 | 42.66 | 1,055,734 | -0.11(-0.26%) |
Jan 04, 2018 | 42.47 | 43.11 | 42.47 | 42.77 | 1,084,662 | +0.39(+0.91%) |
Jan 03, 2018 | 41.70 | 42.51 | 41.67 | 42.39 | 740,173 | +0.71(+1.71%) |
Jan 02, 2018 | 41.80 | 42.03 | 41.37 | 41.67 | 975,183 | -0.07(-0.18%) |
Dec 29, 2017 | 41.75 | 41.75 | 41.75 | 0 | -0.38(-0.90%) | |
Dec 28, 2017 | 41.50 | 42.19 | 41.33 | 42.13 | 560,931 | +0.43(+1.03%) |
Dec 27, 2017 | 41.38 | 41.78 | 41.20 | 41.70 | 388,265 | +0.32(+0.77%) |
Dec 26, 2017 | 41.36 | 41.47 | 41.18 | 41.38 | 362,068 | -0.04(-0.10%) |
Dec 22, 2017 | 41.52 | 41.61 | 41.17 | 41.42 | 488,694 | -0.09(-0.22%) |
Dec 21, 2017 | 41.16 | 41.66 | 41.05 | 41.51 | 546,951 | +0.47(+1.14%) |
Dec 20, 2017 | 41.64 | 41.68 | 40.93 | 41.04 | 867,195 | -0.33(-0.80%) |
Dec 19, 2017 | 41.20 | 41.43 | 40.94 | 41.38 | 904,222 | +0.31(+0.76%) |
Dec 18, 2017 | 41.83 | 42.00 | 40.79 | 41.06 | 1,501,869 | -0.44(-1.06%) |
Dec 15, 2017 | 40.49 | 41.90 | 40.47 | 41.51 | 1,562,150 | +1.26(+3.14%) |
Dec 14, 2017 | 40.60 | 41.06 | 40.22 | 40.24 | 969,592 | -0.31(-0.77%) |
Dec 13, 2017 | 39.90 | 40.85 | 39.90 | 40.55 | 1,070,726 | +0.76(+1.91%) |
Dec 12, 2017 | 40.33 | 40.55 | 39.79 | 39.79 | 629,504 | -0.48(-1.19%) |
Dec 11, 2017 | 40.01 | 40.43 | 39.90 | 40.27 | 791,693 | +0.24(+0.61%) |
Dec 08, 2017 | 39.87 | 40.23 | 39.79 | 40.03 | 1,052,243 | +0.40(+1.02%) |
Dec 07, 2017 | 39.51 | 39.96 | 39.51 | 39.63 | 709,136 | +0.05(+0.12%) |
Dec 06, 2017 | 39.18 | 39.77 | 39.18 | 39.58 | 779,526 | +0.33(+0.85%) |
Dec 05, 2017 | 39.57 | 39.82 | 39.16 | 39.25 | 998,656 | -0.36(-0.90%) |
Dec 04, 2017 | 40.18 | 40.29 | 39.58 | 39.61 | 681,493 | -0.23(-0.59%) |
Dec 01, 2017 | 40.49 | 40.49 | 39.23 | 39.84 | 779,455 | -0.66(-1.62%) |
Nov 30, 2017 | 39.73 | 40.55 | 39.73 | 40.50 | 1,034,082 | +0.85(+2.13%) |
Nov 29, 2017 | 40.62 | 40.62 | 39.48 | 39.65 | 572,609 | -0.92(-2.28%) |
Nov 28, 2017 | 40.01 | 40.61 | 40.01 | 40.57 | 831,850 | +0.55(+1.37%) |
Nov 27, 2017 | 40.11 | 40.47 | 39.98 | 40.02 | 870,074 | -0.20(-0.49%) |
Nov 24, 2017 | 40.28 | 40.57 | 40.04 | 40.22 | 287,336 | -0.05(-0.13%) |
Nov 22, 2017 | 40.72 | 40.72 | 40.10 | 40.27 | 599,300 | -0.38(-0.93%) |
Nov 21, 2017 | 40.60 | 40.91 | 40.43 | 40.65 | 578,399 | +0.19(+0.47%) |
Nov 20, 2017 | 40.12 | 40.60 | 40.12 | 40.46 | 405,396 | +0.43(+1.08%) |
Nov 17, 2017 | 39.83 | 40.23 | 39.62 | 40.03 | 554,122 | +0.12(+0.31%) |
Nov 16, 2017 | 39.65 | 40.23 | 39.31 | 39.90 | 966,980 | +0.42(+1.06%) |
Nov 15, 2017 | 39.50 | 39.73 | 39.15 | 39.49 | 604,600 | -0.32(-0.80%) |
Nov 14, 2017 | 39.57 | 39.87 | 39.41 | 39.81 | 495,859 | +0.16(+0.41%) |
Nov 13, 2017 | 39.80 | 39.92 | 39.31 | 39.64 | 964,504 | -0.42(-1.04%) |
Nov 10, 2017 | 40.01 | 40.27 | 39.80 | 40.06 | 534,642 | +0.02(+0.05%) |
Nov 09, 2017 | 40.51 | 40.51 | 39.80 | 40.04 | 713,243 | -0.70(-1.73%) |
Nov 08, 2017 | 40.62 | 40.87 | 40.32 | 40.74 | 756,738 | +0.17(+0.41%) |
Nov 07, 2017 | 40.72 | 40.72 | 40.19 | 40.58 | 796,047 | -0.09(-0.23%) |
Nov 06, 2017 | 40.66 | 41.00 | 40.47 | 40.67 | 604,753 | +0.02(+0.04%) |
Nov 03, 2017 | 40.39 | 40.76 | 40.20 | 40.66 | 568,277 | +0.32(+0.80%) |
Nov 02, 2017 | 40.11 | 40.69 | 39.96 | 40.33 | 573,720 | +0.18(+0.44%) |