Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.60 | 46.83 | 45.62 | 45.91 | 848,222 | -0.44(-0.96%) |
Jan 30, 2018 | 46.32 | 46.57 | 46.26 | 46.35 | 349,211 | -0.33(-0.70%) |
Jan 29, 2018 | 46.76 | 47.09 | 46.62 | 46.68 | 374,816 | -0.21(-0.44%) |
Jan 26, 2018 | 46.83 | 46.90 | 46.46 | 46.89 | 302,795 | +0.15(+0.33%) |
Jan 25, 2018 | 46.52 | 46.80 | 46.01 | 46.73 | 392,241 | +0.36(+0.78%) |
Jan 24, 2018 | 46.62 | 46.84 | 46.10 | 46.37 | 270,835 | -0.07(-0.16%) |
Jan 23, 2018 | 46.59 | 46.70 | 46.18 | 46.44 | 326,606 | -0.04(-0.08%) |
Jan 22, 2018 | 47.07 | 47.17 | 46.28 | 46.48 | 346,895 | -0.81(-1.71%) |
Jan 19, 2018 | 46.45 | 47.30 | 46.40 | 47.29 | 493,017 | +0.92(+1.99%) |
Jan 18, 2018 | 46.50 | 46.84 | 46.26 | 46.36 | 404,911 | -0.26(-0.56%) |
Jan 17, 2018 | 46.68 | 46.91 | 46.40 | 46.62 | 560,490 | +0.16(+0.35%) |
Jan 16, 2018 | 46.74 | 47.23 | 46.18 | 46.46 | 1,160,769 | +0.04(+0.08%) |
Jan 12, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.73(+1.59%) | |
Jan 11, 2018 | 44.84 | 45.72 | 44.59 | 45.70 | 600,801 | +0.87(+1.94%) |
Jan 10, 2018 | 44.83 | 478,898 | -0.32(-0.70%) | |||
Jan 09, 2018 | 45.22 | 45.55 | 44.94 | 45.15 | 447,316 | +0.01(+0.02%) |
Jan 08, 2018 | 44.91 | 45.31 | 44.64 | 45.14 | 419,553 | +0.23(+0.50%) |
Jan 05, 2018 | 44.66 | 44.97 | 44.46 | 44.91 | 478,876 | +0.37(+0.83%) |
Jan 04, 2018 | 44.51 | 45.07 | 44.37 | 44.54 | 722,588 | +0.19(+0.43%) |
Jan 03, 2018 | 44.54 | 44.57 | 44.06 | 44.35 | 386,909 | -0.02(-0.04%) |
Jan 02, 2018 | 44.47 | 44.55 | 44.00 | 44.37 | 498,542 | +0.01(+0.02%) |
Dec 29, 2017 | 44.36 | 44.36 | 44.36 | 0 | -0.10(-0.22%) | |
Dec 28, 2017 | 44.40 | 44.48 | 44.10 | 44.46 | 272,161 | +0.24(+0.55%) |
Dec 27, 2017 | 44.19 | 44.45 | 44.02 | 44.21 | 287,980 | +0.03(+0.06%) |
Dec 26, 2017 | 44.18 | 44.38 | 44.07 | 44.19 | 180,121 | +0.04(+0.08%) |
Dec 22, 2017 | 44.64 | 44.64 | 44.07 | 44.15 | 184,064 | -0.35(-0.79%) |
Dec 21, 2017 | 44.38 | 44.68 | 44.25 | 44.50 | 322,242 | +0.24(+0.53%) |
Dec 20, 2017 | 44.68 | 44.71 | 44.23 | 44.27 | 510,652 | -0.10(-0.22%) |
Dec 19, 2017 | 44.20 | 44.45 | 44.10 | 44.37 | 360,197 | +0.12(+0.27%) |
Dec 18, 2017 | 44.30 | 44.74 | 44.17 | 44.25 | 451,609 | +0.22(+0.49%) |
Dec 15, 2017 | 43.66 | 44.31 | 43.66 | 44.03 | 1,014,027 | +0.58(+1.33%) |
Dec 14, 2017 | 44.12 | 44.28 | 43.42 | 43.45 | 512,209 | -0.54(-1.24%) |
Dec 13, 2017 | 44.11 | 44.64 | 43.91 | 44.00 | 655,379 | +0.04(+0.08%) |
Dec 12, 2017 | 44.74 | 44.81 | 43.92 | 43.96 | 545,733 | -0.73(-1.64%) |
Dec 11, 2017 | 44.38 | 44.71 | 43.92 | 44.69 | 845,907 | +0.46(+1.04%) |
Dec 08, 2017 | 44.59 | 44.59 | 44.06 | 44.23 | 473,419 | -0.08(-0.18%) |
Dec 07, 2017 | 43.77 | 44.35 | 43.75 | 44.31 | 359,588 | +0.49(+1.12%) |
Dec 06, 2017 | 43.83 | 44.03 | 43.49 | 43.82 | 349,066 | +0.16(+0.37%) |
Dec 05, 2017 | 43.62 | 43.91 | 43.23 | 43.66 | 474,037 | -0.13(-0.29%) |
Dec 04, 2017 | 44.16 | 44.46 | 43.69 | 43.79 | 536,573 | +0.08(+0.19%) |
Dec 01, 2017 | 45.05 | 45.15 | 43.18 | 43.71 | 767,427 | -1.35(-2.99%) |
Nov 30, 2017 | 45.23 | 45.23 | 43.81 | 45.05 | 1,232,805 | +1.26(+2.89%) |
Nov 29, 2017 | 44.02 | 44.18 | 43.63 | 43.79 | 385,431 | -0.14(-0.31%) |
Nov 28, 2017 | 43.45 | 43.92 | 43.34 | 43.92 | 360,680 | +0.61(+1.42%) |
Nov 27, 2017 | 43.30 | 43.66 | 43.10 | 43.31 | 351,129 | -0.02(-0.04%) |
Nov 24, 2017 | 43.35 | 43.42 | 43.07 | 43.33 | 122,308 | +0.12(+0.27%) |
Nov 22, 2017 | 43.22 | 43.55 | 43.10 | 43.21 | 355,180 | +0.28(+0.65%) |
Nov 21, 2017 | 42.88 | 43.11 | 42.74 | 42.93 | 253,882 | +0.20(+0.46%) |
Nov 20, 2017 | 42.40 | 42.84 | 42.06 | 42.73 | 202,534 | +0.38(+0.90%) |
Nov 17, 2017 | 42.23 | 42.51 | 42.19 | 42.35 | 337,034 | -0.02(-0.04%) |
Nov 16, 2017 | 41.97 | 42.51 | 41.91 | 42.37 | 282,053 | +0.51(+1.23%) |
Nov 15, 2017 | 41.59 | 41.86 | 41.43 | 41.86 | 290,751 | +0.01(+0.02%) |
Nov 14, 2017 | 41.68 | 41.91 | 41.63 | 41.85 | 376,826 | -0.04(-0.09%) |
Nov 13, 2017 | 41.66 | 42.05 | 41.47 | 41.88 | 519,318 | +0.10(+0.24%) |
Nov 10, 2017 | 41.88 | 42.07 | 41.67 | 41.78 | 374,260 | -0.13(-0.30%) |
Nov 09, 2017 | 42.30 | 42.52 | 41.67 | 41.91 | 538,007 | -0.74(-1.74%) |
Nov 08, 2017 | 42.90 | 42.90 | 42.51 | 42.65 | 333,544 | -0.30(-0.69%) |
Nov 07, 2017 | 43.31 | 43.33 | 42.74 | 42.95 | 341,877 | -0.23(-0.52%) |
Nov 06, 2017 | 43.08 | 43.27 | 42.71 | 43.17 | 286,009 | +0.05(+0.10%) |
Nov 03, 2017 | 43.29 | 43.41 | 42.92 | 43.13 | 484,341 | -0.11(-0.25%) |
Nov 02, 2017 | 43.07 | 43.45 | 43.02 | 43.24 | 471,414 | +0.25(+0.59%) |