Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.40 | 44.04 | 42.67 | 42.86 | 67,397 | -0.25(-0.57%) |
Jan 30, 2018 | 42.86 | 42.86 | 42.86 | 43.11 | 53,825 | -0.10(-0.23%) |
Jan 29, 2018 | 43.55 | 44.24 | 42.91 | 43.21 | 27,118 | -0.64(-1.46%) |
Jan 26, 2018 | 45.02 | 45.02 | 43.55 | 43.85 | 32,656 | +0.05(+0.11%) |
Jan 25, 2018 | 43.21 | 43.90 | 43.06 | 43.80 | 28,953 | +0.25(+0.56%) |
Jan 24, 2018 | 44.44 | 44.53 | 43.21 | 43.55 | 37,825 | -0.88(-1.99%) |
Jan 23, 2018 | 44.63 | 45.02 | 43.80 | 44.44 | 29,144 | -0.39(-0.88%) |
Jan 22, 2018 | 44.78 | 45.07 | 44.14 | 44.83 | 33,670 | +0.05(+0.11%) |
Jan 19, 2018 | 44.44 | 45.52 | 44.39 | 44.78 | 34,524 | +0.34(+0.77%) |
Jan 18, 2018 | 43.65 | 44.58 | 43.65 | 44.44 | 42,919 | +0.74(+1.69%) |
Jan 17, 2018 | 42.72 | 43.80 | 42.72 | 43.70 | 33,975 | +0.98(+2.30%) |
Jan 16, 2018 | 42.82 | 43.55 | 42.67 | 42.72 | 23,527 | +0.05(+0.11%) |
Jan 12, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 41.88 | 42.72 | 41.54 | 42.37 | 46,138 | +0.29(+0.70%) |
Jan 10, 2018 | 42.40 | 41.54 | 42.08 | 65,041 | +0.15(+0.35%) | |
Jan 09, 2018 | 43.21 | 43.21 | 41.88 | 41.93 | 35,681 | -1.23(-2.84%) |
Jan 08, 2018 | 43.11 | 43.45 | 42.77 | 43.16 | 17,597 | +0.00(+0.00%) |
Jan 05, 2018 | 43.16 | 43.40 | 42.77 | 43.16 | 41,429 | +0.05(+0.11%) |
Jan 04, 2018 | 43.45 | 43.55 | 42.72 | 43.11 | 62,547 | -0.29(-0.68%) |
Jan 03, 2018 | 44.04 | 45.20 | 42.96 | 43.40 | 31,501 | -0.69(-1.56%) |
Jan 02, 2018 | 43.60 | 43.80 | 43.40 | 44.09 | 48,982 | +0.69(+1.58%) |
Dec 29, 2017 | 43.40 | 43.40 | 43.40 | 0 | -0.39(-0.90%) | |
Dec 28, 2017 | 43.90 | 44.34 | 43.31 | 43.80 | 60,932 | -0.10(-0.22%) |
Dec 27, 2017 | 44.44 | 44.88 | 43.85 | 43.90 | 24,167 | -0.64(-1.43%) |
Dec 26, 2017 | 43.99 | 45.52 | 43.65 | 44.53 | 54,997 | +0.44(+1.00%) |
Dec 22, 2017 | 44.53 | 44.88 | 43.94 | 44.09 | 10,263 | -0.59(-1.32%) |
Dec 21, 2017 | 44.48 | 45.17 | 44.48 | 44.68 | 28,573 | +0.25(+0.55%) |
Dec 20, 2017 | 44.63 | 45.07 | 44.19 | 44.44 | 10,524 | -0.10(-0.22%) |
Dec 19, 2017 | 44.98 | 45.22 | 43.72 | 44.53 | 40,704 | -0.59(-1.31%) |
Dec 18, 2017 | 44.48 | 45.56 | 44.48 | 45.12 | 24,164 | +0.88(+2.00%) |
Dec 15, 2017 | 43.26 | 44.73 | 43.26 | 44.24 | 250,586 | +0.98(+2.27%) |
Dec 14, 2017 | 43.21 | 43.94 | 43.06 | 43.26 | 38,894 | +0.10(+0.23%) |
Dec 13, 2017 | 43.50 | 43.94 | 43.06 | 43.16 | 39,905 | -0.39(-0.90%) |
Dec 12, 2017 | 43.99 | 44.04 | 43.40 | 43.55 | 19,314 | -0.39(-0.89%) |
Dec 11, 2017 | 44.24 | 44.78 | 43.85 | 43.94 | 19,914 | -0.29(-0.67%) |
Dec 08, 2017 | 44.88 | 45.07 | 43.50 | 44.24 | 22,295 | -0.44(-0.99%) |
Dec 07, 2017 | 44.83 | 45.34 | 44.39 | 44.68 | 70,977 | -0.10(-0.22%) |
Dec 06, 2017 | 44.63 | 45.76 | 44.63 | 44.78 | 40,412 | +0.05(+0.11%) |
Dec 05, 2017 | 45.76 | 43.50 | 44.73 | 33,136 | -0.84(-1.85%) | |
Dec 04, 2017 | 45.43 | 46.31 | 45.43 | 45.57 | 53,152 | +0.54(+1.19%) |
Dec 01, 2017 | 45.48 | 45.48 | 44.69 | 45.04 | 48,312 | -0.39(-0.86%) |
Nov 30, 2017 | 46.41 | 46.65 | 45.43 | 45.43 | 49,858 | -0.93(-2.00%) |
Nov 29, 2017 | 45.97 | 46.70 | 45.97 | 46.36 | 37,154 | +0.24(+0.53%) |
Nov 28, 2017 | 45.77 | 46.11 | 45.38 | 46.11 | 35,103 | +0.39(+0.86%) |
Nov 27, 2017 | 45.92 | 46.16 | 45.57 | 45.72 | 23,451 | -0.20(-0.43%) |
Nov 24, 2017 | 45.62 | 46.31 | 45.23 | 45.92 | 13,610 | +0.39(+0.86%) |
Nov 22, 2017 | 45.57 | 46.06 | 45.23 | 45.53 | 19,331 | -0.15(-0.32%) |
Nov 21, 2017 | 45.33 | 45.94 | 45.33 | 45.67 | 27,986 | +0.54(+1.19%) |
Nov 20, 2017 | 44.69 | 45.18 | 44.18 | 45.13 | 28,856 | +0.64(+1.43%) |
Nov 17, 2017 | 44.16 | 44.84 | 44.06 | 44.50 | 40,775 | +0.24(+0.55%) |
Nov 16, 2017 | 44.11 | 44.65 | 43.57 | 44.25 | 19,011 | +0.29(+0.67%) |
Nov 15, 2017 | 44.16 | 44.30 | 43.72 | 43.96 | 26,649 | +0.00(+0.00%) |
Nov 14, 2017 | 44.06 | 44.55 | 43.77 | 43.96 | 15,783 | -0.34(-0.77%) |
Nov 13, 2017 | 43.81 | 44.55 | 43.57 | 44.30 | 54,452 | +0.34(+0.78%) |
Nov 10, 2017 | 43.77 | 44.65 | 43.77 | 43.96 | 22,153 | +0.20(+0.45%) |
Nov 09, 2017 | 43.42 | 44.25 | 42.79 | 43.77 | 26,004 | +0.00(+0.00%) |
Nov 08, 2017 | 43.47 | 44.79 | 43.47 | 43.77 | 24,599 | +0.15(+0.34%) |
Nov 07, 2017 | 44.79 | 44.89 | 43.47 | 43.62 | 32,761 | -1.22(-2.73%) |
Nov 06, 2017 | 44.74 | 45.09 | 44.35 | 44.84 | 29,997 | +0.15(+0.33%) |
Nov 03, 2017 | 44.25 | 45.09 | 43.52 | 44.69 | 44,470 | +0.15(+0.33%) |
Nov 02, 2017 | 43.81 | 44.69 | 43.42 | 44.55 | 34,744 | +0.68(+1.56%) |