Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.69 | 45.72 | 44.55 | 45.01 | 626,718 | -0.41(-0.91%) |
Jan 30, 2018 | 46.13 | 46.27 | 44.68 | 45.42 | 525,192 | -0.98(-2.11%) |
Jan 29, 2018 | 47.06 | 47.29 | 46.32 | 46.40 | 318,959 | -0.55(-1.17%) |
Jan 26, 2018 | 46.97 | 47.41 | 46.77 | 46.95 | 194,824 | +0.10(+0.21%) |
Jan 25, 2018 | 47.54 | 47.72 | 46.42 | 46.86 | 379,604 | -0.09(-0.19%) |
Jan 24, 2018 | 47.64 | 47.64 | 46.72 | 46.95 | 395,929 | -0.11(-0.24%) |
Jan 23, 2018 | 46.95 | 47.30 | 45.64 | 47.06 | 503,416 | +0.04(+0.07%) |
Jan 22, 2018 | 47.02 | 47.37 | 46.40 | 47.02 | 470,209 | +0.03(+0.07%) |
Jan 19, 2018 | 46.50 | 47.38 | 46.17 | 46.99 | 1,047,452 | +0.61(+1.32%) |
Jan 18, 2018 | 46.13 | 46.71 | 45.81 | 46.38 | 524,111 | +0.01(+0.02%) |
Jan 17, 2018 | 46.31 | 46.58 | 45.89 | 46.37 | 585,250 | +0.46(+1.01%) |
Jan 16, 2018 | 47.20 | 47.82 | 45.80 | 45.90 | 450,566 | -1.14(-2.42%) |
Jan 12, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.32(-0.68%) | |
Jan 11, 2018 | 46.03 | 47.65 | 45.89 | 47.37 | 1,134,835 | +1.50(+3.26%) |
Jan 10, 2018 | 45.82 | 45.96 | 45.46 | 45.87 | 340,625 | +0.34(+0.75%) |
Jan 09, 2018 | 46.42 | 46.57 | 45.36 | 45.53 | 330,467 | -1.00(-2.15%) |
Jan 08, 2018 | 46.66 | 46.72 | 45.51 | 46.53 | 500,469 | +0.35(+0.76%) |
Jan 05, 2018 | 47.09 | 47.09 | 46.11 | 46.17 | 237,588 | -0.78(-1.66%) |
Jan 04, 2018 | 46.41 | 47.67 | 46.16 | 46.95 | 374,127 | +0.84(+1.82%) |
Jan 03, 2018 | 46.55 | 46.61 | 45.65 | 46.11 | 340,985 | -0.36(-0.77%) |
Jan 02, 2018 | 44.98 | 46.67 | 44.98 | 46.47 | 470,191 | +1.82(+4.08%) |
Dec 29, 2017 | 44.65 | 44.65 | 44.65 | 0 | -0.92(-2.02%) | |
Dec 28, 2017 | 45.37 | 45.59 | 45.18 | 45.57 | 153,810 | +0.37(+0.81%) |
Dec 27, 2017 | 45.96 | 46.28 | 45.00 | 45.20 | 188,067 | -0.67(-1.47%) |
Dec 26, 2017 | 45.31 | 46.10 | 45.21 | 45.88 | 183,061 | +0.67(+1.47%) |
Dec 22, 2017 | 45.68 | 45.68 | 44.83 | 45.21 | 187,852 | -0.39(-0.86%) |
Dec 21, 2017 | 46.08 | 46.08 | 45.42 | 45.61 | 260,673 | -0.46(-0.99%) |
Dec 20, 2017 | 46.45 | 46.95 | 45.54 | 46.06 | 464,833 | +0.05(+0.11%) |
Dec 19, 2017 | 46.10 | 46.19 | 45.59 | 46.01 | 347,496 | -0.26(-0.57%) |
Dec 18, 2017 | 44.78 | 46.31 | 44.78 | 46.27 | 525,665 | +1.99(+4.49%) |
Dec 15, 2017 | 44.34 | 44.54 | 43.76 | 44.28 | 709,435 | +0.76(+1.75%) |
Dec 14, 2017 | 44.76 | 45.12 | 43.50 | 43.52 | 302,344 | -1.29(-2.87%) |
Dec 13, 2017 | 44.71 | 45.14 | 44.39 | 44.81 | 307,647 | +0.25(+0.55%) |
Dec 12, 2017 | 44.41 | 44.88 | 44.25 | 44.56 | 317,773 | +0.21(+0.47%) |
Dec 11, 2017 | 45.72 | 45.72 | 44.21 | 44.35 | 414,970 | -0.80(-1.76%) |
Dec 08, 2017 | 44.58 | 45.54 | 44.26 | 45.15 | 399,934 | +0.00(+0.00%) |
Dec 07, 2017 | 43.90 | 44.36 | 43.54 | 424,856 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.93 | 44.68 | 43.81 | 43.97 | 324,505 | -0.09(-0.20%) |
Dec 05, 2017 | 43.87 | 44.20 | 43.53 | 44.06 | 441,697 | -0.14(-0.32%) |
Dec 04, 2017 | 44.70 | 43.23 | 44.20 | 400,055 | +0.96(+2.23%) | |
Dec 01, 2017 | 43.42 | 43.92 | 42.99 | 43.23 | 470,187 | -0.05(-0.12%) |
Nov 30, 2017 | 43.19 | 43.53 | 42.95 | 43.29 | 232,062 | +0.41(+0.96%) |
Nov 29, 2017 | 42.51 | 43.12 | 42.25 | 42.87 | 266,721 | +0.53(+1.26%) |
Nov 28, 2017 | 42.14 | 42.51 | 41.81 | 42.34 | 191,343 | +0.16(+0.37%) |
Nov 27, 2017 | 42.28 | 42.36 | 41.58 | 42.18 | 291,525 | -0.03(-0.08%) |
Nov 24, 2017 | 42.48 | 42.75 | 42.07 | 42.22 | 83,196 | -0.04(-0.08%) |
Nov 22, 2017 | 42.27 | 42.83 | 42.08 | 42.25 | 270,273 | +0.20(+0.48%) |
Nov 21, 2017 | 41.49 | 42.23 | 41.49 | 42.05 | 294,819 | +1.11(+2.72%) |
Nov 20, 2017 | 40.10 | 41.03 | 40.10 | 40.94 | 335,124 | +0.84(+2.10%) |
Nov 17, 2017 | 39.61 | 40.19 | 39.45 | 40.10 | 245,889 | +0.24(+0.59%) |
Nov 16, 2017 | 39.62 | 40.06 | 39.40 | 39.86 | 345,462 | +0.46(+1.18%) |
Nov 15, 2017 | 39.02 | 39.84 | 38.60 | 39.40 | 469,906 | -0.32(-0.79%) |
Nov 14, 2017 | 39.88 | 40.19 | 39.28 | 39.71 | 421,768 | -0.78(-1.92%) |
Nov 13, 2017 | 40.28 | 40.81 | 39.91 | 40.49 | 338,354 | -0.32(-0.77%) |
Nov 10, 2017 | 42.09 | 42.09 | 40.52 | 40.81 | 367,952 | -1.23(-2.92%) |
Nov 09, 2017 | 42.00 | 42.91 | 41.78 | 42.03 | 355,489 | -0.72(-1.68%) |
Nov 08, 2017 | 42.51 | 42.84 | 41.59 | 42.75 | 465,743 | -0.02(-0.04%) |
Nov 07, 2017 | 43.08 | 43.09 | 41.93 | 42.77 | 356,526 | -0.34(-0.79%) |
Nov 06, 2017 | 43.56 | 43.64 | 42.87 | 43.11 | 233,074 | -0.03(-0.06%) |
Nov 03, 2017 | 43.24 | 43.47 | 42.88 | 43.14 | 277,261 | -0.03(-0.06%) |
Nov 02, 2017 | 43.20 | 44.06 | 42.95 | 43.16 | 309,702 | +0.17(+0.39%) |