Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.31 | 44.56 | 44.06 | 44.18 | 283,838 | -0.02(-0.06%) |
Jan 30, 2018 | 44.24 | 44.48 | 44.17 | 44.21 | 151,163 | -0.33(-0.75%) |
Jan 29, 2018 | 44.71 | 44.96 | 44.53 | 44.54 | 139,293 | -0.12(-0.28%) |
Jan 26, 2018 | 44.51 | 44.67 | 44.20 | 44.66 | 288,541 | +0.22(+0.51%) |
Jan 25, 2018 | 44.85 | 44.85 | 44.28 | 44.44 | 234,852 | -0.19(-0.43%) |
Jan 24, 2018 | 44.64 | 44.79 | 44.35 | 44.63 | 256,690 | +0.16(+0.36%) |
Jan 23, 2018 | 44.25 | 44.69 | 44.08 | 44.47 | 211,989 | +0.08(+0.19%) |
Jan 22, 2018 | 44.05 | 44.39 | 43.91 | 44.39 | 289,804 | +0.31(+0.70%) |
Jan 19, 2018 | 43.57 | 44.09 | 43.57 | 44.08 | 299,063 | +0.59(+1.36%) |
Jan 18, 2018 | 43.68 | 43.92 | 43.41 | 43.49 | 165,673 | -0.10(-0.23%) |
Jan 17, 2018 | 43.56 | 43.68 | 42.98 | 43.59 | 245,480 | +0.14(+0.33%) |
Jan 16, 2018 | 43.93 | 43.96 | 43.22 | 43.45 | 808,686 | -0.16(-0.36%) |
Jan 12, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.20(+0.46%) | |
Jan 11, 2018 | 43.16 | 43.41 | 43.02 | 43.41 | 482,051 | +0.49(+1.15%) |
Jan 10, 2018 | 42.53 | 43.39 | 42.53 | 42.91 | 305,408 | +0.52(+1.22%) |
Jan 09, 2018 | 42.03 | 42.72 | 41.86 | 42.40 | 185,038 | +0.56(+1.33%) |
Jan 08, 2018 | 41.70 | 41.92 | 41.62 | 41.84 | 208,294 | +0.04(+0.10%) |
Jan 05, 2018 | 41.82 | 41.86 | 41.53 | 41.80 | 232,083 | +0.18(+0.44%) |
Jan 04, 2018 | 41.64 | 42.14 | 41.60 | 41.62 | 515,830 | +0.21(+0.50%) |
Jan 03, 2018 | 41.18 | 41.48 | 41.11 | 41.41 | 246,856 | +0.18(+0.44%) |
Jan 02, 2018 | 41.32 | 41.62 | 40.99 | 41.22 | 196,406 | +0.17(+0.43%) |
Dec 29, 2017 | 41.05 | 41.05 | 41.05 | 0 | -0.37(-0.90%) | |
Dec 28, 2017 | 41.33 | 41.44 | 41.19 | 41.42 | 94,548 | +0.17(+0.42%) |
Dec 27, 2017 | 41.37 | 41.40 | 41.14 | 41.25 | 94,321 | -0.08(-0.20%) |
Dec 26, 2017 | 41.63 | 41.77 | 41.20 | 41.33 | 87,041 | -0.35(-0.84%) |
Dec 22, 2017 | 41.87 | 41.87 | 41.40 | 41.68 | 91,708 | -0.08(-0.20%) |
Dec 21, 2017 | 41.51 | 41.93 | 41.51 | 41.77 | 366,896 | +0.44(+1.07%) |
Dec 20, 2017 | 41.82 | 41.87 | 41.07 | 41.32 | 216,389 | -0.15(-0.36%) |
Dec 19, 2017 | 41.81 | 41.81 | 41.44 | 41.47 | 143,716 | -0.13(-0.32%) |
Dec 18, 2017 | 41.46 | 41.79 | 41.19 | 41.61 | 179,502 | +0.51(+1.23%) |
Dec 15, 2017 | 40.74 | 41.50 | 40.57 | 41.10 | 398,786 | +0.61(+1.51%) |
Dec 14, 2017 | 41.05 | 41.12 | 40.38 | 40.49 | 192,023 | -0.36(-0.89%) |
Dec 13, 2017 | 41.42 | 41.61 | 40.84 | 40.85 | 241,283 | -0.56(-1.34%) |
Dec 12, 2017 | 41.17 | 41.59 | 41.09 | 41.41 | 127,675 | +0.37(+0.91%) |
Dec 11, 2017 | 41.28 | 41.40 | 40.90 | 41.03 | 139,194 | -0.24(-0.58%) |
Dec 08, 2017 | 41.08 | 41.45 | 40.94 | 41.27 | 163,331 | +0.15(+0.36%) |
Dec 07, 2017 | 40.73 | 41.32 | 40.60 | 41.13 | 232,963 | +0.27(+0.65%) |
Dec 06, 2017 | 40.91 | 41.24 | 40.68 | 40.86 | 199,687 | -0.17(-0.40%) |
Dec 05, 2017 | 41.80 | 42.05 | 40.95 | 41.03 | 228,272 | -0.61(-1.47%) |
Dec 04, 2017 | 41.87 | 42.19 | 41.64 | 41.64 | 432,162 | +0.70(+1.72%) |
Dec 01, 2017 | 40.93 | 41.14 | 40.43 | 40.93 | 323,632 | +0.02(+0.06%) |
Nov 30, 2017 | 41.26 | 41.67 | 40.80 | 40.91 | 216,960 | -0.03(-0.08%) |
Nov 29, 2017 | 40.03 | 41.09 | 40.03 | 40.94 | 211,480 | +1.31(+3.30%) |
Nov 28, 2017 | 38.60 | 39.67 | 38.60 | 39.63 | 159,601 | +1.17(+3.04%) |
Nov 27, 2017 | 38.47 | 38.63 | 38.42 | 38.47 | 175,915 | +0.02(+0.06%) |
Nov 24, 2017 | 38.76 | 38.76 | 38.43 | 38.44 | 44,975 | -0.17(-0.45%) |
Nov 22, 2017 | 38.71 | 38.87 | 38.61 | 38.62 | 84,382 | -0.08(-0.21%) |
Nov 21, 2017 | 38.97 | 38.97 | 38.61 | 38.70 | 77,389 | -0.12(-0.30%) |
Nov 20, 2017 | 38.71 | 38.82 | 38.57 | 38.81 | 111,135 | +0.22(+0.58%) |
Nov 17, 2017 | 38.28 | 38.68 | 37.99 | 38.59 | 166,138 | +0.18(+0.47%) |
Nov 16, 2017 | 38.73 | 38.78 | 38.38 | 38.41 | 285,417 | -0.09(-0.24%) |
Nov 15, 2017 | 38.02 | 38.73 | 37.94 | 38.50 | 153,485 | +0.06(+0.15%) |
Nov 14, 2017 | 37.94 | 38.45 | 37.94 | 38.44 | 236,831 | +0.27(+0.72%) |
Nov 13, 2017 | 37.58 | 38.23 | 37.45 | 38.17 | 117,644 | +0.38(+1.01%) |
Nov 10, 2017 | 38.01 | 38.20 | 37.77 | 37.79 | 205,271 | -0.16(-0.41%) |
Nov 09, 2017 | 38.08 | 38.36 | 37.62 | 37.94 | 156,184 | -0.36(-0.93%) |
Nov 08, 2017 | 38.62 | 38.62 | 38.15 | 38.30 | 217,025 | -0.35(-0.90%) |
Nov 07, 2017 | 39.80 | 39.86 | 38.63 | 38.65 | 364,485 | -1.10(-2.77%) |
Nov 06, 2017 | 39.68 | 39.83 | 39.61 | 39.75 | 76,223 | -0.06(-0.15%) |
Nov 03, 2017 | 39.78 | 39.84 | 39.51 | 39.81 | 132,570 | -0.04(-0.10%) |
Nov 02, 2017 | 39.51 | 39.91 | 39.26 | 39.85 | 161,629 | +0.27(+0.69%) |