Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.23 | 46.35 | 45.78 | 45.92 | 1,468,855 | +0.04(+0.09%) |
Jan 30, 2018 | 46.12 | 46.15 | 45.78 | 45.88 | 1,170,775 | +0.38(+0.84%) |
Jan 29, 2018 | 45.46 | 45.65 | 45.39 | 45.50 | 1,205,378 | -0.89(-1.91%) |
Jan 26, 2018 | 46.44 | 46.44 | 46.14 | 46.39 | 1,111,047 | +0.26(+0.56%) |
Jan 25, 2018 | 46.75 | 46.76 | 46.07 | 46.13 | 6,001,065 | -0.76(-1.63%) |
Jan 24, 2018 | 47.04 | 47.04 | 46.70 | 46.89 | 2,878,429 | +0.25(+0.54%) |
Jan 23, 2018 | 46.57 | 46.84 | 46.46 | 46.64 | 1,367,151 | +0.26(+0.56%) |
Jan 22, 2018 | 46.20 | 46.39 | 46.14 | 46.38 | 4,415,661 | -0.04(-0.09%) |
Jan 19, 2018 | 46.09 | 46.48 | 46.02 | 46.42 | 4,505,326 | +0.98(+2.17%) |
Jan 18, 2018 | 45.20 | 45.52 | 45.12 | 45.44 | 5,381,078 | +0.11(+0.25%) |
Jan 17, 2018 | 45.44 | 45.62 | 45.11 | 45.32 | 5,207,472 | +0.57(+1.27%) |
Jan 16, 2018 | 44.53 | 44.84 | 44.53 | 44.75 | 987,346 | +0.41(+0.94%) |
Jan 12, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.41(+0.93%) | |
Jan 11, 2018 | 44.11 | 44.26 | 43.91 | 43.93 | 1,513,037 | -0.06(-0.13%) |
Jan 10, 2018 | 43.99 | 1,384,206 | -0.80(-1.78%) | |||
Jan 09, 2018 | 44.92 | 45.00 | 44.67 | 44.79 | 1,225,548 | -0.46(-1.01%) |
Jan 08, 2018 | 44.99 | 45.25 | 44.99 | 45.24 | 1,035,490 | +0.07(+0.16%) |
Jan 05, 2018 | 44.97 | 45.22 | 44.91 | 45.17 | 1,108,653 | +0.35(+0.78%) |
Jan 04, 2018 | 44.73 | 45.06 | 44.69 | 44.82 | 1,996,021 | +0.27(+0.60%) |
Jan 03, 2018 | 44.61 | 44.69 | 44.47 | 44.55 | 1,169,575 | -0.06(-0.13%) |
Jan 02, 2018 | 44.88 | 44.90 | 44.57 | 44.61 | 1,254,304 | -0.40(-0.89%) |
Dec 29, 2017 | 45.01 | 45.01 | 45.01 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 45.22 | 45.23 | 44.95 | 44.98 | 722,888 | -0.09(-0.20%) |
Dec 27, 2017 | 44.99 | 45.23 | 44.97 | 45.07 | 567,830 | -0.05(-0.11%) |
Dec 26, 2017 | 45.01 | 45.21 | 44.96 | 45.12 | 397,850 | +0.16(+0.36%) |
Dec 22, 2017 | 44.90 | 45.00 | 44.83 | 44.96 | 661,490 | +0.11(+0.24%) |
Dec 21, 2017 | 44.83 | 45.09 | 44.78 | 44.85 | 1,009,511 | -0.22(-0.49%) |
Dec 20, 2017 | 45.29 | 45.30 | 44.96 | 45.07 | 1,039,548 | -0.27(-0.59%) |
Dec 19, 2017 | 45.72 | 45.83 | 45.32 | 45.34 | 998,669 | -0.38(-0.84%) |
Dec 18, 2017 | 45.69 | 46.00 | 45.62 | 45.72 | 1,125,673 | +0.21(+0.46%) |
Dec 15, 2017 | 45.32 | 45.64 | 45.16 | 45.51 | 1,190,051 | +0.41(+0.90%) |
Dec 14, 2017 | 45.45 | 45.62 | 45.09 | 45.10 | 1,112,070 | -0.73(-1.60%) |
Dec 13, 2017 | 45.52 | 45.97 | 45.49 | 45.83 | 1,321,205 | +0.23(+0.50%) |
Dec 12, 2017 | 45.57 | 45.75 | 45.49 | 45.61 | 1,296,408 | -0.06(-0.12%) |
Dec 11, 2017 | 45.59 | 45.68 | 45.42 | 45.66 | 982,609 | -0.13(-0.28%) |
Dec 08, 2017 | 45.57 | 45.82 | 45.41 | 45.79 | 1,175,738 | +0.28(+0.63%) |
Dec 07, 2017 | 45.68 | 45.80 | 45.48 | 45.51 | 2,530,616 | -0.09(-0.20%) |
Dec 06, 2017 | 45.52 | 45.76 | 45.46 | 45.60 | 4,137,089 | +0.17(+0.38%) |
Dec 05, 2017 | 45.50 | 45.66 | 45.27 | 45.43 | 1,952,808 | -0.11(-0.25%) |
Dec 04, 2017 | 45.48 | 45.50 | 45.24 | 45.54 | 1,548,532 | +0.11(+0.25%) |
Dec 01, 2017 | 45.57 | 45.63 | 45.09 | 45.43 | 1,385,386 | -0.50(-1.10%) |
Nov 30, 2017 | 46.17 | 46.19 | 45.72 | 45.93 | 1,145,223 | -0.16(-0.35%) |
Nov 29, 2017 | 46.12 | 46.55 | 45.95 | 46.09 | 1,837,456 | -0.70(-1.49%) |
Nov 28, 2017 | 46.76 | 46.84 | 46.46 | 46.79 | 1,503,302 | +0.72(+1.57%) |
Nov 27, 2017 | 46.49 | 46.50 | 45.89 | 46.07 | 1,088,436 | -0.16(-0.35%) |
Nov 24, 2017 | 46.04 | 46.26 | 46.04 | 46.23 | 721,784 | +0.82(+1.81%) |
Nov 22, 2017 | 45.75 | 45.76 | 45.19 | 45.41 | 917,032 | -0.14(-0.30%) |
Nov 21, 2017 | 45.44 | 45.68 | 45.41 | 45.55 | 1,663,867 | +0.55(+1.23%) |
Nov 20, 2017 | 45.22 | 45.56 | 44.98 | 45.00 | 2,426,566 | +0.27(+0.60%) |
Nov 17, 2017 | 44.96 | 45.01 | 44.57 | 44.73 | 1,227,483 | -0.62(-1.36%) |
Nov 16, 2017 | 45.39 | 45.48 | 45.21 | 45.35 | 902,765 | +0.20(+0.45%) |
Nov 15, 2017 | 45.44 | 45.45 | 45.06 | 45.14 | 810,778 | -0.24(-0.54%) |
Nov 14, 2017 | 45.10 | 45.44 | 45.09 | 45.39 | 1,006,857 | -0.04(-0.09%) |
Nov 13, 2017 | 45.21 | 45.54 | 45.20 | 45.43 | 1,017,472 | -0.16(-0.36%) |
Nov 10, 2017 | 45.27 | 45.63 | 45.25 | 45.59 | 1,067,872 | -0.06(-0.12%) |
Nov 09, 2017 | 45.50 | 45.88 | 45.22 | 45.65 | 1,335,465 | -0.07(-0.14%) |
Nov 08, 2017 | 45.18 | 45.74 | 45.16 | 45.71 | 798,062 | +0.49(+1.08%) |
Nov 07, 2017 | 45.14 | 45.31 | 45.01 | 45.22 | 886,704 | -0.14(-0.30%) |
Nov 06, 2017 | 45.36 | 45.45 | 45.22 | 45.36 | 931,841 | -0.05(-0.11%) |
Nov 03, 2017 | 45.48 | 45.64 | 45.33 | 45.41 | 1,118,902 | +0.11(+0.23%) |
Nov 02, 2017 | 45.33 | 45.34 | 44.97 | 45.31 | 2,052,717 | -0.04(-0.09%) |