Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.46 | 42.58 | 42.31 | 42.50 | 1,153,723 | +0.15(+0.35%) |
Jan 30, 2018 | 42.08 | 42.43 | 42.06 | 42.35 | 1,113,698 | +0.12(+0.27%) |
Jan 29, 2018 | 42.27 | 42.32 | 42.10 | 42.24 | 659,792 | -0.15(-0.35%) |
Jan 26, 2018 | 42.34 | 42.51 | 42.13 | 42.39 | 765,434 | +0.06(+0.15%) |
Jan 25, 2018 | 42.51 | 42.68 | 42.20 | 42.32 | 1,343,349 | -0.09(-0.21%) |
Jan 24, 2018 | 42.47 | 42.49 | 42.16 | 42.41 | 1,012,319 | +0.20(+0.47%) |
Jan 23, 2018 | 42.15 | 42.42 | 41.92 | 42.21 | 1,128,415 | -0.03(-0.08%) |
Jan 22, 2018 | 42.20 | 42.30 | 42.06 | 42.25 | 1,098,980 | +0.32(+0.76%) |
Jan 19, 2018 | 42.05 | 42.27 | 41.91 | 41.93 | 1,098,848 | -0.11(-0.26%) |
Jan 18, 2018 | 41.95 | 42.04 | 41.77 | 42.04 | 1,052,348 | +0.06(+0.14%) |
Jan 17, 2018 | 41.98 | 42.21 | 41.42 | 41.98 | 1,221,405 | +0.10(+0.24%) |
Jan 16, 2018 | 42.11 | 42.17 | 41.78 | 41.88 | 1,315,415 | -0.19(-0.46%) |
Jan 12, 2018 | 42.07 | 42.07 | 42.07 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.09 | 42.12 | 41.92 | 42.07 | 724,444 | -0.03(-0.06%) |
Jan 10, 2018 | 42.35 | 42.60 | 42.01 | 42.10 | 1,301,127 | -0.38(-0.89%) |
Jan 09, 2018 | 42.57 | 42.59 | 42.40 | 42.48 | 812,204 | +0.01(+0.03%) |
Jan 08, 2018 | 42.37 | 42.69 | 42.36 | 42.46 | 928,270 | -0.04(-0.09%) |
Jan 05, 2018 | 42.30 | 42.63 | 42.12 | 42.50 | 930,410 | +0.62(+1.48%) |
Jan 04, 2018 | 41.72 | 41.98 | 41.56 | 41.88 | 1,129,485 | +0.27(+0.65%) |
Jan 03, 2018 | 41.67 | 41.77 | 41.57 | 41.61 | 821,238 | -0.03(-0.06%) |
Jan 02, 2018 | 41.28 | 41.77 | 41.20 | 41.64 | 925,914 | +0.39(+0.95%) |
Dec 29, 2017 | 41.25 | 41.25 | 41.25 | 0 | +0.15(+0.37%) | |
Dec 28, 2017 | 41.05 | 41.11 | 40.78 | 41.10 | 1,099,071 | +0.28(+0.68%) |
Dec 27, 2017 | 41.08 | 41.10 | 40.74 | 40.82 | 873,521 | -0.04(-0.11%) |
Dec 26, 2017 | 40.89 | 40.92 | 40.75 | 40.86 | 366,833 | +0.01(+0.02%) |
Dec 22, 2017 | 40.69 | 40.87 | 40.62 | 40.86 | 487,545 | +0.03(+0.06%) |
Dec 21, 2017 | 40.70 | 41.04 | 40.68 | 40.83 | 782,774 | +0.38(+0.94%) |
Dec 20, 2017 | 40.57 | 40.58 | 40.25 | 40.45 | 701,601 | +0.05(+0.12%) |
Dec 19, 2017 | 40.57 | 40.61 | 40.33 | 40.40 | 765,628 | -0.11(-0.28%) |
Dec 18, 2017 | 40.41 | 40.77 | 40.39 | 40.51 | 819,340 | +0.21(+0.52%) |
Dec 15, 2017 | 40.85 | 40.86 | 40.26 | 40.31 | 960,850 | -0.52(-1.27%) |
Dec 14, 2017 | 40.80 | 40.95 | 40.53 | 40.82 | 833,051 | -0.04(-0.11%) |
Dec 13, 2017 | 40.84 | 40.96 | 40.63 | 40.87 | 909,449 | +0.09(+0.23%) |
Dec 12, 2017 | 40.80 | 40.94 | 40.68 | 40.77 | 865,025 | -0.11(-0.26%) |
Dec 11, 2017 | 41.05 | 41.13 | 40.80 | 40.88 | 618,560 | -0.16(-0.40%) |
Dec 08, 2017 | 40.75 | 41.13 | 40.71 | 41.05 | 766,221 | +0.36(+0.88%) |
Dec 07, 2017 | 40.38 | 40.77 | 40.27 | 40.69 | 855,431 | +0.33(+0.81%) |
Dec 06, 2017 | 40.26 | 40.58 | 40.22 | 40.36 | 1,017,246 | +0.01(+0.02%) |
Dec 05, 2017 | 40.76 | 40.78 | 40.23 | 40.35 | 836,046 | -0.21(-0.53%) |
Dec 04, 2017 | 40.99 | 40.99 | 40.55 | 40.57 | 836,651 | -0.13(-0.33%) |
Dec 01, 2017 | 40.49 | 40.78 | 40.41 | 40.70 | 1,119,962 | +0.76(+1.90%) |
Nov 30, 2017 | 40.21 | 40.70 | 39.92 | 39.94 | 1,412,667 | -0.21(-0.52%) |
Nov 29, 2017 | 40.44 | 40.44 | 40.07 | 40.15 | 1,031,236 | -0.15(-0.36%) |
Nov 28, 2017 | 40.74 | 40.76 | 40.06 | 40.29 | 2,514,104 | -1.03(-2.49%) |
Nov 27, 2017 | 41.80 | 41.87 | 41.28 | 41.32 | 984,384 | -0.45(-1.09%) |
Nov 24, 2017 | 41.76 | 41.86 | 41.66 | 41.78 | 266,499 | +0.01(+0.02%) |
Nov 22, 2017 | 41.73 | 41.90 | 41.61 | 41.77 | 869,560 | +0.21(+0.50%) |
Nov 21, 2017 | 42.04 | 42.17 | 41.54 | 41.56 | 1,061,748 | -0.29(-0.69%) |
Nov 20, 2017 | 41.80 | 42.02 | 41.72 | 41.85 | 703,708 | +0.01(+0.03%) |
Nov 17, 2017 | 41.47 | 41.90 | 41.35 | 41.84 | 698,408 | +0.26(+0.62%) |
Nov 16, 2017 | 41.37 | 41.64 | 41.36 | 41.58 | 538,107 | +0.44(+1.06%) |
Nov 15, 2017 | 40.98 | 41.21 | 40.86 | 41.15 | 578,599 | -0.08(-0.20%) |
Nov 14, 2017 | 41.16 | 41.24 | 40.99 | 41.23 | 735,235 | -0.03(-0.08%) |
Nov 13, 2017 | 41.08 | 41.42 | 41.08 | 41.26 | 637,156 | -0.16(-0.38%) |
Nov 10, 2017 | 41.58 | 41.61 | 41.17 | 41.42 | 465,640 | -0.22(-0.53%) |
Nov 09, 2017 | 41.34 | 41.67 | 41.28 | 41.64 | 526,800 | +0.09(+0.21%) |
Nov 08, 2017 | 41.50 | 41.59 | 41.37 | 41.55 | 625,417 | +0.17(+0.41%) |
Nov 07, 2017 | 41.31 | 41.38 | 41.16 | 41.38 | 534,352 | -0.18(-0.44%) |
Nov 06, 2017 | 41.35 | 41.58 | 41.30 | 41.56 | 853,949 | +0.18(+0.44%) |
Nov 03, 2017 | 41.39 | 41.44 | 41.25 | 41.38 | 678,375 | +0.13(+0.31%) |
Nov 02, 2017 | 40.90 | 41.30 | 40.87 | 41.25 | 983,988 | +0.47(+1.15%) |