Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.84 | 45.95 | 45.38 | 45.53 | 1,481,582 | +0.04(+0.09%) |
Jan 30, 2018 | 45.72 | 45.76 | 45.39 | 45.49 | 1,180,919 | +0.38(+0.84%) |
Jan 29, 2018 | 45.07 | 45.26 | 45.00 | 45.11 | 1,215,822 | -0.88(-1.91%) |
Jan 26, 2018 | 46.05 | 46.05 | 45.75 | 45.99 | 1,120,673 | +0.26(+0.56%) |
Jan 25, 2018 | 46.35 | 46.36 | 45.67 | 45.73 | 6,053,060 | -0.76(-1.63%) |
Jan 24, 2018 | 46.63 | 46.63 | 46.30 | 46.49 | 2,903,368 | +0.25(+0.54%) |
Jan 23, 2018 | 46.17 | 46.43 | 46.06 | 46.24 | 1,378,996 | +0.26(+0.56%) |
Jan 22, 2018 | 45.80 | 45.99 | 45.75 | 45.98 | 4,453,920 | -0.04(-0.09%) |
Jan 19, 2018 | 45.69 | 46.08 | 45.63 | 46.02 | 4,544,362 | +0.98(+2.17%) |
Jan 18, 2018 | 44.81 | 45.13 | 44.74 | 45.05 | 5,427,702 | +0.11(+0.25%) |
Jan 17, 2018 | 45.05 | 45.23 | 44.72 | 44.93 | 5,252,591 | +0.56(+1.27%) |
Jan 16, 2018 | 44.14 | 44.46 | 44.14 | 44.37 | 995,901 | +0.41(+0.94%) |
Jan 12, 2018 | 43.96 | 43.96 | 43.96 | 0 | +0.40(+0.93%) | |
Jan 11, 2018 | 43.73 | 43.88 | 43.53 | 43.55 | 1,526,147 | -0.06(-0.13%) |
Jan 10, 2018 | 43.61 | 1,396,199 | -0.79(-1.78%) | |||
Jan 09, 2018 | 44.54 | 44.61 | 44.29 | 44.40 | 1,236,167 | -0.45(-1.01%) |
Jan 08, 2018 | 44.60 | 44.86 | 44.60 | 44.85 | 1,044,462 | +0.07(+0.16%) |
Jan 05, 2018 | 44.59 | 44.84 | 44.52 | 44.78 | 1,118,258 | +0.35(+0.78%) |
Jan 04, 2018 | 44.34 | 44.67 | 44.31 | 44.43 | 2,013,316 | +0.27(+0.60%) |
Jan 03, 2018 | 44.22 | 44.30 | 44.09 | 44.17 | 1,179,709 | -0.06(-0.13%) |
Jan 02, 2018 | 44.50 | 44.51 | 44.18 | 44.22 | 1,265,172 | -0.40(-0.89%) |
Dec 29, 2017 | 44.62 | 44.62 | 44.62 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 44.84 | 44.84 | 44.56 | 44.59 | 729,152 | -0.09(-0.20%) |
Dec 27, 2017 | 44.60 | 44.84 | 44.59 | 44.68 | 572,750 | -0.05(-0.11%) |
Dec 26, 2017 | 44.63 | 44.82 | 44.57 | 44.73 | 401,297 | +0.16(+0.36%) |
Dec 22, 2017 | 44.51 | 44.62 | 44.45 | 44.57 | 667,222 | +0.10(+0.24%) |
Dec 21, 2017 | 44.44 | 44.70 | 44.39 | 44.47 | 1,018,257 | -0.22(-0.49%) |
Dec 20, 2017 | 44.90 | 44.91 | 44.57 | 44.68 | 1,048,555 | -0.27(-0.59%) |
Dec 19, 2017 | 45.33 | 45.43 | 44.93 | 44.95 | 1,007,322 | -0.38(-0.84%) |
Dec 18, 2017 | 45.30 | 45.60 | 45.23 | 45.33 | 1,135,426 | +0.21(+0.46%) |
Dec 15, 2017 | 44.93 | 45.25 | 44.77 | 45.12 | 1,200,362 | +0.40(+0.90%) |
Dec 14, 2017 | 45.06 | 45.23 | 44.71 | 44.72 | 1,121,705 | -0.73(-1.60%) |
Dec 13, 2017 | 45.13 | 45.58 | 45.10 | 45.44 | 1,332,653 | +0.23(+0.50%) |
Dec 12, 2017 | 45.17 | 45.36 | 45.10 | 45.22 | 1,307,641 | -0.06(-0.12%) |
Dec 11, 2017 | 45.20 | 45.29 | 45.03 | 45.27 | 991,122 | -0.13(-0.28%) |
Dec 08, 2017 | 45.17 | 45.42 | 45.02 | 45.40 | 1,185,925 | +0.28(+0.63%) |
Dec 07, 2017 | 45.29 | 45.41 | 45.09 | 45.12 | 2,552,542 | -0.09(-0.20%) |
Dec 06, 2017 | 45.13 | 45.37 | 45.07 | 45.21 | 4,172,934 | +0.17(+0.38%) |
Dec 05, 2017 | 45.11 | 45.27 | 44.88 | 45.04 | 1,969,728 | -0.11(-0.25%) |
Dec 04, 2017 | 45.09 | 45.11 | 44.85 | 45.15 | 1,561,949 | +0.11(+0.25%) |
Dec 01, 2017 | 45.18 | 45.24 | 44.71 | 45.04 | 1,397,390 | -0.50(-1.10%) |
Nov 30, 2017 | 45.77 | 45.80 | 45.33 | 45.54 | 1,155,146 | -0.16(-0.35%) |
Nov 29, 2017 | 45.72 | 46.15 | 45.55 | 45.70 | 1,853,376 | -0.69(-1.49%) |
Nov 28, 2017 | 46.36 | 46.44 | 46.06 | 46.39 | 1,516,327 | +0.72(+1.57%) |
Nov 27, 2017 | 46.09 | 46.10 | 45.50 | 45.67 | 1,097,867 | -0.16(-0.35%) |
Nov 24, 2017 | 45.64 | 45.86 | 45.64 | 45.84 | 728,038 | +0.81(+1.81%) |
Nov 22, 2017 | 45.36 | 45.37 | 44.80 | 45.02 | 924,978 | -0.14(-0.30%) |
Nov 21, 2017 | 45.05 | 45.29 | 45.02 | 45.16 | 1,678,283 | +0.55(+1.23%) |
Nov 20, 2017 | 44.83 | 45.17 | 44.59 | 44.61 | 2,447,591 | +0.27(+0.60%) |
Nov 17, 2017 | 44.57 | 44.63 | 44.18 | 44.34 | 1,238,119 | -0.61(-1.36%) |
Nov 16, 2017 | 45.00 | 45.09 | 44.82 | 44.96 | 910,586 | +0.20(+0.45%) |
Nov 15, 2017 | 45.05 | 45.06 | 44.67 | 44.76 | 817,803 | -0.24(-0.54%) |
Nov 14, 2017 | 44.72 | 45.05 | 44.71 | 45.00 | 1,015,581 | -0.04(-0.09%) |
Nov 13, 2017 | 44.82 | 45.15 | 44.81 | 45.04 | 1,026,288 | -0.16(-0.36%) |
Nov 10, 2017 | 44.88 | 45.24 | 44.86 | 45.20 | 1,077,124 | -0.06(-0.12%) |
Nov 09, 2017 | 45.11 | 45.48 | 44.83 | 45.26 | 1,347,036 | -0.06(-0.14%) |
Nov 08, 2017 | 44.79 | 45.34 | 44.77 | 45.32 | 804,977 | +0.48(+1.08%) |
Nov 07, 2017 | 44.75 | 44.92 | 44.62 | 44.84 | 894,387 | -0.14(-0.30%) |
Nov 06, 2017 | 44.97 | 45.06 | 44.83 | 44.97 | 939,914 | -0.05(-0.11%) |
Nov 03, 2017 | 45.09 | 45.25 | 44.94 | 45.02 | 1,128,596 | +0.10(+0.23%) |
Nov 02, 2017 | 44.94 | 44.95 | 44.59 | 44.92 | 2,070,503 | -0.04(-0.09%) |