Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.91 | 44.99 | 44.16 | 44.44 | 125,797 | -0.07(-0.16%) |
Jan 30, 2018 | 44.50 | 44.78 | 44.38 | 44.51 | 135,136 | -0.87(-1.92%) |
Jan 29, 2018 | 45.90 | 45.92 | 45.34 | 45.38 | 85,490 | -0.26(-0.57%) |
Jan 26, 2018 | 45.52 | 45.69 | 45.35 | 45.64 | 158,774 | +0.40(+0.88%) |
Jan 25, 2018 | 45.95 | 45.97 | 45.11 | 45.24 | 177,291 | -0.63(-1.37%) |
Jan 24, 2018 | 45.91 | 45.98 | 45.57 | 45.87 | 116,986 | -0.04(-0.09%) |
Jan 23, 2018 | 46.13 | 46.13 | 45.50 | 45.91 | 137,878 | -0.62(-1.33%) |
Jan 22, 2018 | 46.19 | 46.53 | 46.00 | 46.53 | 184,107 | +0.83(+1.82%) |
Jan 19, 2018 | 45.32 | 45.70 | 45.29 | 45.70 | 171,310 | +0.74(+1.65%) |
Jan 18, 2018 | 45.22 | 45.30 | 44.75 | 44.96 | 122,666 | -0.04(-0.09%) |
Jan 17, 2018 | 44.66 | 45.04 | 44.20 | 45.00 | 282,297 | -0.35(-0.77%) |
Jan 16, 2018 | 45.46 | 45.58 | 45.33 | 45.35 | 243,590 | +1.01(+2.28%) |
Jan 12, 2018 | 44.34 | 44.34 | 44.34 | 0 | +1.07(+2.46%) | |
Jan 11, 2018 | 42.72 | 43.30 | 42.59 | 43.27 | 224,628 | +0.88(+2.06%) |
Jan 10, 2018 | 42.95 | 42.98 | 42.38 | 42.40 | 647,511 | -0.89(-2.06%) |
Jan 09, 2018 | 43.37 | 43.47 | 43.04 | 43.29 | 132,430 | +0.07(+0.16%) |
Jan 08, 2018 | 42.97 | 43.22 | 42.87 | 43.22 | 239,599 | +0.02(+0.05%) |
Jan 05, 2018 | 42.91 | 43.20 | 42.76 | 43.20 | 253,739 | +0.73(+1.72%) |
Jan 04, 2018 | 42.21 | 42.47 | 42.02 | 42.47 | 182,797 | +1.21(+2.95%) |
Jan 03, 2018 | 41.27 | 41.50 | 41.13 | 41.26 | 127,485 | +0.46(+1.14%) |
Jan 02, 2018 | 40.28 | 40.81 | 40.25 | 40.79 | 137,484 | +0.36(+0.88%) |
Dec 29, 2017 | 40.44 | 40.44 | 40.44 | 0 | -0.25(-0.63%) | |
Dec 28, 2017 | 40.55 | 40.77 | 40.54 | 40.69 | 185,255 | +0.27(+0.66%) |
Dec 27, 2017 | 40.44 | 40.57 | 40.38 | 40.42 | 108,047 | -0.45(-1.09%) |
Dec 26, 2017 | 40.78 | 41.10 | 40.26 | 40.87 | 99,294 | +0.29(+0.71%) |
Dec 22, 2017 | 40.44 | 40.58 | 40.25 | 40.58 | 71,921 | -0.01(-0.02%) |
Dec 21, 2017 | 40.56 | 40.78 | 40.53 | 40.59 | 78,695 | +0.08(+0.20%) |
Dec 20, 2017 | 40.57 | 40.64 | 40.35 | 40.51 | 175,501 | -0.50(-1.22%) |
Dec 19, 2017 | 40.96 | 41.09 | 40.83 | 41.01 | 110,500 | +0.25(+0.63%) |
Dec 18, 2017 | 40.92 | 41.14 | 40.69 | 40.76 | 195,542 | +0.80(+2.02%) |
Dec 15, 2017 | 39.89 | 40.04 | 39.72 | 39.95 | 202,343 | -0.32(-0.79%) |
Dec 14, 2017 | 40.31 | 40.53 | 40.19 | 40.27 | 237,189 | +0.22(+0.55%) |
Dec 13, 2017 | 40.39 | 40.42 | 40.00 | 40.05 | 226,988 | -0.15(-0.37%) |
Dec 12, 2017 | 39.69 | 40.46 | 39.68 | 40.20 | 364,321 | -0.28(-0.69%) |
Dec 11, 2017 | 40.09 | 40.57 | 40.07 | 40.48 | 435,633 | +0.38(+0.95%) |
Dec 08, 2017 | 39.97 | 40.18 | 39.86 | 40.10 | 88,044 | +0.60(+1.52%) |
Dec 07, 2017 | 39.32 | 39.65 | 39.26 | 39.50 | 78,007 | +0.45(+1.15%) |
Dec 06, 2017 | 39.06 | 39.20 | 38.77 | 39.05 | 105,690 | -0.91(-2.28%) |
Dec 05, 2017 | 40.02 | 40.15 | 39.81 | 39.96 | 73,757 | -0.40(-0.99%) |
Dec 04, 2017 | 40.41 | 40.57 | 40.28 | 40.36 | 86,598 | -0.24(-0.59%) |
Dec 01, 2017 | 40.59 | 40.95 | 40.39 | 40.60 | 206,747 | -0.92(-2.22%) |
Nov 30, 2017 | 41.43 | 41.80 | 41.29 | 41.52 | 187,438 | +0.85(+2.09%) |
Nov 29, 2017 | 40.95 | 41.08 | 40.60 | 40.67 | 113,772 | +0.52(+1.31%) |
Nov 28, 2017 | 40.15 | 40.35 | 40.05 | 40.15 | 91,102 | -0.10(-0.25%) |
Nov 27, 2017 | 40.17 | 40.38 | 40.11 | 40.24 | 88,623 | -0.19(-0.46%) |
Nov 24, 2017 | 40.31 | 40.46 | 40.21 | 40.43 | 64,948 | +0.78(+1.97%) |
Nov 22, 2017 | 40.03 | 40.12 | 39.36 | 39.65 | 103,556 | -0.45(-1.12%) |
Nov 21, 2017 | 40.22 | 40.30 | 39.72 | 40.10 | 213,644 | +0.98(+2.51%) |
Nov 20, 2017 | 39.41 | 39.46 | 39.03 | 39.12 | 210,714 | +1.08(+2.84%) |
Nov 17, 2017 | 38.02 | 38.10 | 37.85 | 38.04 | 65,383 | +0.26(+0.67%) |
Nov 16, 2017 | 37.98 | 38.06 | 37.65 | 37.78 | 117,752 | +0.95(+2.58%) |
Nov 15, 2017 | 36.90 | 36.99 | 36.65 | 36.84 | 51,590 | -0.42(-1.14%) |
Nov 14, 2017 | 37.26 | 37.29 | 37.09 | 37.26 | 100,989 | +0.21(+0.57%) |
Nov 13, 2017 | 36.68 | 37.15 | 36.62 | 37.05 | 180,745 | -0.01(-0.03%) |
Nov 10, 2017 | 37.29 | 37.35 | 37.03 | 37.06 | 520,631 | -0.40(-1.07%) |
Nov 09, 2017 | 37.41 | 37.51 | 37.28 | 37.46 | 88,263 | -0.04(-0.11%) |
Nov 08, 2017 | 38.04 | 38.10 | 37.41 | 37.50 | 97,411 | -0.44(-1.16%) |
Nov 07, 2017 | 38.45 | 38.50 | 37.91 | 37.94 | 103,744 | -0.56(-1.45%) |
Nov 06, 2017 | 38.37 | 38.50 | 38.28 | 38.50 | 81,217 | +0.10(+0.26%) |
Nov 03, 2017 | 38.77 | 38.77 | 38.30 | 38.40 | 87,173 | -0.40(-1.03%) |
Nov 02, 2017 | 39.18 | 39.25 | 38.61 | 38.80 | 286,526 | -0.21(-0.54%) |