Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.24 | 45.54 | 44.52 | 44.79 | 229,423 | -0.16(-0.36%) |
Jan 30, 2018 | 45.08 | 45.37 | 44.56 | 44.95 | 136,999 | -0.46(-1.01%) |
Jan 29, 2018 | 46.27 | 46.50 | 45.21 | 45.41 | 274,879 | -0.87(-1.88%) |
Jan 26, 2018 | 45.50 | 46.31 | 44.95 | 46.28 | 365,244 | +1.97(+4.45%) |
Jan 25, 2018 | 44.06 | 44.39 | 43.47 | 44.31 | 219,145 | +0.51(+1.16%) |
Jan 24, 2018 | 43.73 | 44.36 | 43.70 | 43.80 | 191,068 | +0.08(+0.18%) |
Jan 23, 2018 | 43.08 | 43.79 | 42.76 | 43.72 | 235,809 | +0.70(+1.63%) |
Jan 22, 2018 | 43.11 | 42.25 | 43.02 | 229,563 | +0.40(+0.94%) | |
Jan 19, 2018 | 43.78 | 43.85 | 42.06 | 42.62 | 661,673 | -1.24(-2.83%) |
Jan 18, 2018 | 44.30 | 44.54 | 43.72 | 43.86 | 220,464 | -0.49(-1.10%) |
Jan 17, 2018 | 44.45 | 44.62 | 44.10 | 44.35 | 174,614 | +0.15(+0.34%) |
Jan 16, 2018 | 44.88 | 45.24 | 43.93 | 44.20 | 300,836 | -0.17(-0.38%) |
Jan 12, 2018 | 44.37 | 44.37 | 44.37 | 0 | +0.14(+0.32%) | |
Jan 11, 2018 | 44.38 | 45.95 | 43.93 | 44.23 | 608,252 | +2.04(+4.84%) |
Jan 10, 2018 | 42.23 | 42.19 | 174,516 | +0.23(+0.55%) | ||
Jan 09, 2018 | 42.64 | 42.65 | 41.89 | 41.96 | 167,063 | -0.66(-1.55%) |
Jan 08, 2018 | 42.09 | 42.99 | 42.09 | 42.62 | 218,577 | +0.28(+0.66%) |
Jan 05, 2018 | 42.24 | 42.49 | 41.96 | 42.34 | 127,261 | +0.33(+0.79%) |
Jan 04, 2018 | 42.63 | 42.95 | 41.40 | 42.01 | 255,125 | -0.72(-1.68%) |
Jan 03, 2018 | 42.49 | 43.11 | 42.10 | 42.73 | 372,730 | +0.43(+1.02%) |
Jan 02, 2018 | 40.50 | 42.33 | 40.74 | 42.30 | 277,393 | +1.56(+3.83%) |
Dec 29, 2017 | 40.74 | 40.74 | 40.74 | 0 | -0.56(-1.36%) | |
Dec 28, 2017 | 41.66 | 41.66 | 41.03 | 41.30 | 105,841 | -0.16(-0.39%) |
Dec 27, 2017 | 41.98 | 42.00 | 41.19 | 41.46 | 221,927 | -0.35(-0.84%) |
Dec 26, 2017 | 41.94 | 42.19 | 41.68 | 41.81 | 184,736 | -0.29(-0.69%) |
Dec 22, 2017 | 42.05 | 42.41 | 42.00 | 42.10 | 134,208 | -0.05(-0.12%) |
Dec 21, 2017 | 42.88 | 42.92 | 42.03 | 42.15 | 203,392 | -0.69(-1.61%) |
Dec 20, 2017 | 43.12 | 43.12 | 42.22 | 42.84 | 238,830 | -0.16(-0.37%) |
Dec 19, 2017 | 41.67 | 43.16 | 41.21 | 43.00 | 390,784 | +1.36(+3.27%) |
Dec 18, 2017 | 41.55 | 41.69 | 40.99 | 41.64 | 275,373 | +0.46(+1.12%) |
Dec 15, 2017 | 40.51 | 41.49 | 40.51 | 41.18 | 400,303 | +0.54(+1.33%) |
Dec 14, 2017 | 41.58 | 41.75 | 40.58 | 40.64 | 196,919 | -0.93(-2.24%) |
Dec 13, 2017 | 40.33 | 41.68 | 40.33 | 41.57 | 347,036 | +1.18(+2.92%) |
Dec 12, 2017 | 40.86 | 40.96 | 40.24 | 40.39 | 457,826 | -0.46(-1.13%) |
Dec 11, 2017 | 40.36 | 41.15 | 40.36 | 40.85 | 245,337 | +0.63(+1.57%) |
Dec 08, 2017 | 41.16 | 41.50 | 40.13 | 40.22 | 393,213 | -0.75(-1.83%) |
Dec 07, 2017 | 40.81 | 41.52 | 40.72 | 40.97 | 317,202 | +0.32(+0.79%) |
Dec 06, 2017 | 40.30 | 41.18 | 40.22 | 40.65 | 185,372 | +0.33(+0.82%) |
Dec 05, 2017 | 39.97 | 40.38 | 39.86 | 40.32 | 370,816 | +0.44(+1.10%) |
Dec 04, 2017 | 41.22 | 41.22 | 39.84 | 39.88 | 285,316 | -1.05(-2.57%) |
Dec 01, 2017 | 40.85 | 41.05 | 40.24 | 40.93 | 249,570 | -0.13(-0.32%) |
Nov 30, 2017 | 40.83 | 41.35 | 40.52 | 41.06 | 342,512 | +0.24(+0.59%) |
Nov 29, 2017 | 42.25 | 42.25 | 40.70 | 40.82 | 306,716 | -1.49(-3.52%) |
Nov 28, 2017 | 42.79 | 42.79 | 42.14 | 42.31 | 339,003 | -0.42(-0.98%) |
Nov 27, 2017 | 42.07 | 42.92 | 42.06 | 42.73 | 321,885 | +0.54(+1.28%) |
Nov 24, 2017 | 41.82 | 42.22 | 41.47 | 42.19 | 111,303 | +0.42(+1.01%) |
Nov 22, 2017 | 41.30 | 41.88 | 40.60 | 41.77 | 247,077 | +0.37(+0.89%) |
Nov 21, 2017 | 41.17 | 41.64 | 40.95 | 41.40 | 296,125 | +0.30(+0.73%) |
Nov 20, 2017 | 41.00 | 41.59 | 40.95 | 41.10 | 426,079 | +0.08(+0.20%) |
Nov 17, 2017 | 41.13 | 41.40 | 40.99 | 41.02 | 318,564 | -0.07(-0.17%) |
Nov 16, 2017 | 39.90 | 41.31 | 39.68 | 41.09 | 598,214 | +1.07(+2.67%) |
Nov 15, 2017 | 38.96 | 40.03 | 38.76 | 40.02 | 741,165 | +0.74(+1.88%) |
Nov 14, 2017 | 39.03 | 39.78 | 39.03 | 39.28 | 290,407 | +0.08(+0.20%) |
Nov 13, 2017 | 39.49 | 39.74 | 39.03 | 39.20 | 451,033 | -0.54(-1.36%) |
Nov 10, 2017 | 40.07 | 40.31 | 38.89 | 39.74 | 595,319 | -0.69(-1.71%) |
Nov 09, 2017 | 41.32 | 42.07 | 39.71 | 40.43 | 941,775 | -0.72(-1.75%) |
Nov 08, 2017 | 41.02 | 41.57 | 38.85 | 41.15 | 1,932,897 | +0.93(+2.31%) |
Nov 07, 2017 | 41.34 | 41.34 | 39.76 | 40.22 | 530,702 | -0.75(-1.83%) |
Nov 06, 2017 | 40.42 | 42.72 | 40.30 | 40.97 | 628,531 | +0.35(+0.86%) |
Nov 03, 2017 | 39.55 | 40.70 | 39.40 | 40.62 | 754,107 | +0.95(+2.39%) |
Nov 02, 2017 | 41.20 | 41.20 | 39.65 | 39.67 | 397,742 | -0.86(-2.12%) |