Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.10 | 50.13 | 49.60 | 49.76 | 259,284 | +0.11(+0.23%) |
Jan 30, 2018 | 50.02 | 50.04 | 49.64 | 49.64 | 135,438 | +0.25(+0.51%) |
Jan 29, 2018 | 49.22 | 49.57 | 49.22 | 49.39 | 89,378 | -0.25(-0.51%) |
Jan 26, 2018 | 49.40 | 49.65 | 49.35 | 49.64 | 141,246 | +0.68(+1.40%) |
Jan 25, 2018 | 49.35 | 49.37 | 48.74 | 48.96 | 165,204 | +0.05(+0.11%) |
Jan 24, 2018 | 49.20 | 49.28 | 48.75 | 48.91 | 109,281 | +0.13(+0.27%) |
Jan 23, 2018 | 48.82 | 48.91 | 48.60 | 48.78 | 161,334 | +0.73(+1.51%) |
Jan 22, 2018 | 48.09 | 48.10 | 47.80 | 48.05 | 113,798 | -0.18(-0.38%) |
Jan 19, 2018 | 48.04 | 48.24 | 47.94 | 48.23 | 147,667 | +0.66(+1.38%) |
Jan 18, 2018 | 47.52 | 47.75 | 47.33 | 47.58 | 134,147 | +0.06(+0.13%) |
Jan 17, 2018 | 47.11 | 47.62 | 46.94 | 47.52 | 128,673 | +0.39(+0.83%) |
Jan 16, 2018 | 47.11 | 47.28 | 46.95 | 47.13 | 120,545 | -0.05(-0.11%) |
Jan 12, 2018 | 47.18 | 47.18 | 47.18 | 0 | -0.10(-0.20%) | |
Jan 11, 2018 | 47.08 | 47.32 | 46.92 | 47.27 | 162,595 | +0.32(+0.68%) |
Jan 10, 2018 | 47.20 | 47.22 | 46.88 | 46.95 | 221,039 | -0.81(-1.70%) |
Jan 09, 2018 | 47.40 | 47.84 | 47.32 | 47.77 | 191,194 | +0.54(+1.14%) |
Jan 08, 2018 | 47.39 | 47.42 | 47.12 | 47.23 | 150,936 | +0.25(+0.53%) |
Jan 05, 2018 | 46.82 | 47.11 | 46.73 | 46.98 | 224,053 | +0.61(+1.31%) |
Jan 04, 2018 | 46.24 | 46.47 | 46.17 | 46.37 | 260,236 | +0.83(+1.82%) |
Jan 03, 2018 | 45.48 | 45.66 | 45.38 | 45.54 | 96,103 | +0.26(+0.57%) |
Jan 02, 2018 | 45.17 | 45.59 | 45.13 | 45.28 | 138,296 | -0.18(-0.40%) |
Dec 29, 2017 | 45.47 | 45.47 | 45.47 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 45.81 | 45.82 | 45.53 | 45.61 | 178,450 | +0.03(+0.08%) |
Dec 27, 2017 | 45.36 | 45.68 | 45.33 | 45.58 | 141,816 | +0.31(+0.69%) |
Dec 26, 2017 | 45.35 | 45.44 | 45.20 | 45.27 | 78,538 | -0.03(-0.06%) |
Dec 22, 2017 | 45.14 | 45.34 | 45.08 | 45.29 | 137,969 | +0.29(+0.65%) |
Dec 21, 2017 | 44.61 | 45.05 | 44.61 | 45.00 | 322,101 | +0.08(+0.17%) |
Dec 20, 2017 | 44.91 | 45.07 | 44.70 | 44.92 | 127,952 | -0.18(-0.40%) |
Dec 19, 2017 | 44.89 | 45.13 | 44.87 | 45.10 | 167,240 | -0.02(-0.04%) |
Dec 18, 2017 | 45.23 | 45.34 | 45.10 | 45.12 | 122,411 | +0.61(+1.36%) |
Dec 15, 2017 | 44.18 | 44.54 | 44.18 | 44.51 | 181,209 | -0.06(-0.14%) |
Dec 14, 2017 | 44.65 | 44.84 | 44.56 | 44.57 | 116,789 | -0.59(-1.30%) |
Dec 13, 2017 | 45.08 | 45.32 | 45.00 | 45.16 | 114,203 | +0.23(+0.50%) |
Dec 12, 2017 | 44.63 | 44.97 | 44.63 | 44.94 | 119,270 | +0.30(+0.68%) |
Dec 11, 2017 | 44.79 | 44.86 | 44.59 | 44.63 | 194,510 | -0.05(-0.12%) |
Dec 08, 2017 | 44.67 | 44.70 | 44.45 | 44.69 | 193,189 | +0.32(+0.72%) |
Dec 07, 2017 | 43.80 | 44.49 | 43.75 | 44.37 | 222,960 | +0.24(+0.55%) |
Dec 06, 2017 | 43.86 | 44.15 | 43.77 | 44.12 | 454,657 | +0.24(+0.55%) |
Dec 05, 2017 | 43.88 | 44.19 | 43.71 | 43.88 | 111,445 | -0.20(-0.45%) |
Dec 04, 2017 | 44.57 | 44.57 | 44.02 | 44.08 | 196,291 | +1.03(+2.39%) |
Dec 01, 2017 | 42.77 | 43.12 | 42.73 | 43.05 | 261,157 | -0.10(-0.24%) |
Nov 30, 2017 | 42.98 | 43.19 | 42.96 | 43.16 | 193,324 | +0.49(+1.16%) |
Nov 29, 2017 | 42.58 | 42.74 | 42.39 | 42.66 | 177,398 | +0.15(+0.35%) |
Nov 28, 2017 | 42.52 | 42.60 | 42.35 | 42.51 | 156,720 | +0.08(+0.18%) |
Nov 27, 2017 | 42.60 | 42.62 | 42.40 | 42.44 | 147,307 | -0.27(-0.63%) |
Nov 24, 2017 | 42.50 | 42.71 | 42.46 | 42.71 | 97,343 | +0.38(+0.90%) |
Nov 22, 2017 | 42.35 | 42.47 | 42.17 | 42.32 | 137,032 | -0.18(-0.43%) |
Nov 21, 2017 | 42.07 | 42.53 | 42.06 | 42.51 | 77,884 | +0.47(+1.11%) |
Nov 20, 2017 | 42.05 | 42.13 | 42.00 | 42.04 | 86,455 | -0.21(-0.49%) |
Nov 17, 2017 | 42.39 | 42.40 | 42.15 | 42.25 | 139,812 | -0.28(-0.65%) |
Nov 16, 2017 | 42.39 | 42.57 | 42.30 | 42.52 | 242,255 | +0.58(+1.38%) |
Nov 15, 2017 | 42.05 | 42.19 | 41.94 | 41.94 | 158,518 | -0.60(-1.40%) |
Nov 14, 2017 | 42.51 | 42.62 | 42.38 | 42.54 | 171,478 | +0.47(+1.11%) |
Nov 13, 2017 | 41.76 | 42.14 | 41.73 | 42.07 | 124,086 | +0.18(+0.43%) |
Nov 10, 2017 | 41.88 | 42.00 | 41.63 | 41.89 | 112,189 | -0.34(-0.80%) |
Nov 09, 2017 | 41.95 | 42.24 | 41.94 | 42.23 | 132,273 | +0.11(+0.27%) |
Nov 08, 2017 | 42.13 | 42.26 | 41.92 | 42.12 | 379,200 | +0.08(+0.19%) |
Nov 07, 2017 | 42.24 | 42.31 | 41.92 | 42.04 | 557,077 | +0.07(+0.16%) |
Nov 06, 2017 | 42.19 | 42.38 | 41.69 | 41.97 | 547,453 | +0.16(+0.39%) |
Nov 03, 2017 | 41.59 | 41.90 | 41.40 | 41.81 | 852,485 | +0.42(+1.00%) |
Nov 02, 2017 | 41.48 | 41.67 | 41.30 | 41.39 | 1,085,602 | -0.56(-1.34%) |