Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.99 | 44.23 | 43.74 | 43.85 | 285,954 | -0.02(-0.06%) |
Jan 30, 2018 | 43.91 | 44.15 | 43.85 | 43.88 | 152,290 | -0.33(-0.75%) |
Jan 29, 2018 | 44.37 | 44.62 | 44.20 | 44.21 | 140,331 | -0.12(-0.28%) |
Jan 26, 2018 | 44.18 | 44.34 | 43.87 | 44.33 | 290,692 | +0.22(+0.51%) |
Jan 25, 2018 | 44.52 | 44.52 | 43.95 | 44.11 | 236,603 | -0.19(-0.43%) |
Jan 24, 2018 | 44.31 | 44.46 | 44.02 | 44.30 | 258,604 | +0.16(+0.36%) |
Jan 23, 2018 | 43.92 | 44.36 | 43.75 | 44.14 | 213,569 | +0.08(+0.19%) |
Jan 22, 2018 | 43.72 | 44.06 | 43.59 | 44.06 | 291,965 | +0.31(+0.70%) |
Jan 19, 2018 | 43.25 | 43.76 | 43.25 | 43.75 | 301,293 | +0.59(+1.36%) |
Jan 18, 2018 | 43.36 | 43.60 | 43.09 | 43.17 | 166,908 | -0.10(-0.23%) |
Jan 17, 2018 | 43.23 | 43.36 | 42.66 | 43.27 | 247,310 | +0.14(+0.33%) |
Jan 16, 2018 | 43.61 | 43.64 | 42.90 | 43.13 | 814,714 | -0.16(-0.36%) |
Jan 12, 2018 | 43.28 | 43.28 | 43.28 | 0 | +0.20(+0.46%) | |
Jan 11, 2018 | 42.84 | 43.09 | 42.70 | 43.09 | 485,644 | +0.49(+1.14%) |
Jan 10, 2018 | 42.22 | 43.07 | 42.21 | 42.60 | 307,685 | +0.51(+1.22%) |
Jan 09, 2018 | 41.72 | 42.41 | 41.55 | 42.08 | 186,417 | +0.55(+1.33%) |
Jan 08, 2018 | 41.39 | 41.61 | 41.31 | 41.53 | 209,846 | +0.04(+0.10%) |
Jan 05, 2018 | 41.51 | 41.55 | 41.22 | 41.49 | 233,813 | +0.18(+0.44%) |
Jan 04, 2018 | 41.33 | 41.83 | 41.29 | 41.31 | 519,675 | +0.21(+0.50%) |
Jan 03, 2018 | 40.88 | 41.18 | 40.80 | 41.10 | 248,696 | +0.18(+0.44%) |
Jan 02, 2018 | 41.02 | 41.32 | 40.68 | 40.92 | 197,870 | +0.17(+0.43%) |
Dec 29, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.37(-0.90%) | |
Dec 28, 2017 | 41.03 | 41.13 | 40.89 | 41.12 | 95,253 | +0.17(+0.42%) |
Dec 27, 2017 | 41.07 | 41.09 | 40.84 | 40.94 | 95,024 | -0.08(-0.20%) |
Dec 26, 2017 | 41.32 | 41.46 | 40.89 | 41.03 | 87,690 | -0.35(-0.84%) |
Dec 22, 2017 | 41.56 | 41.56 | 41.09 | 41.37 | 92,392 | -0.08(-0.20%) |
Dec 21, 2017 | 41.20 | 41.62 | 41.20 | 41.46 | 369,631 | +0.44(+1.07%) |
Dec 20, 2017 | 41.51 | 41.56 | 40.76 | 41.02 | 218,002 | -0.15(-0.36%) |
Dec 19, 2017 | 41.50 | 41.50 | 41.13 | 41.17 | 144,788 | -0.13(-0.32%) |
Dec 18, 2017 | 41.15 | 41.48 | 40.89 | 41.30 | 180,840 | +0.50(+1.23%) |
Dec 15, 2017 | 40.44 | 41.19 | 40.27 | 40.80 | 401,758 | +0.61(+1.51%) |
Dec 14, 2017 | 40.75 | 40.81 | 40.08 | 40.19 | 193,454 | -0.36(-0.89%) |
Dec 13, 2017 | 41.11 | 41.30 | 40.53 | 40.55 | 243,082 | -0.55(-1.34%) |
Dec 12, 2017 | 40.86 | 41.28 | 40.79 | 41.10 | 128,627 | +0.37(+0.91%) |
Dec 11, 2017 | 40.98 | 41.09 | 40.60 | 40.73 | 140,232 | -0.24(-0.58%) |
Dec 08, 2017 | 40.77 | 41.14 | 40.64 | 40.97 | 164,549 | +0.15(+0.36%) |
Dec 07, 2017 | 40.43 | 41.02 | 40.30 | 40.82 | 234,699 | +0.26(+0.65%) |
Dec 06, 2017 | 40.61 | 40.94 | 40.38 | 40.56 | 201,176 | -0.16(-0.40%) |
Dec 05, 2017 | 41.49 | 41.74 | 40.65 | 40.72 | 229,974 | -0.61(-1.47%) |
Dec 04, 2017 | 41.56 | 41.88 | 41.33 | 41.33 | 435,383 | +0.70(+1.72%) |
Dec 01, 2017 | 40.62 | 40.84 | 40.13 | 40.63 | 326,044 | +0.02(+0.06%) |
Nov 30, 2017 | 40.95 | 41.36 | 40.50 | 40.61 | 218,577 | -0.03(-0.08%) |
Nov 29, 2017 | 39.74 | 40.79 | 39.74 | 40.64 | 213,056 | +1.30(+3.30%) |
Nov 28, 2017 | 38.31 | 39.37 | 38.31 | 39.34 | 160,791 | +1.16(+3.04%) |
Nov 27, 2017 | 38.18 | 38.35 | 38.13 | 38.18 | 177,226 | +0.02(+0.06%) |
Nov 24, 2017 | 38.47 | 38.47 | 38.15 | 38.16 | 45,310 | -0.17(-0.45%) |
Nov 22, 2017 | 38.42 | 38.58 | 38.32 | 38.33 | 85,011 | -0.08(-0.21%) |
Nov 21, 2017 | 38.68 | 38.68 | 38.32 | 38.41 | 77,966 | -0.12(-0.30%) |
Nov 20, 2017 | 38.42 | 38.53 | 38.28 | 38.53 | 111,964 | +0.22(+0.58%) |
Nov 17, 2017 | 37.99 | 38.40 | 37.71 | 38.30 | 167,376 | +0.18(+0.47%) |
Nov 16, 2017 | 38.44 | 38.49 | 38.10 | 38.12 | 287,545 | -0.09(-0.24%) |
Nov 15, 2017 | 37.74 | 38.44 | 37.66 | 38.21 | 154,629 | +0.06(+0.15%) |
Nov 14, 2017 | 37.66 | 38.16 | 37.66 | 38.16 | 238,597 | +0.27(+0.72%) |
Nov 13, 2017 | 37.30 | 37.95 | 37.17 | 37.89 | 118,520 | +0.38(+1.01%) |
Nov 10, 2017 | 37.73 | 37.92 | 37.49 | 37.51 | 206,801 | -0.16(-0.41%) |
Nov 09, 2017 | 37.79 | 38.07 | 37.34 | 37.66 | 157,349 | -0.35(-0.93%) |
Nov 08, 2017 | 38.33 | 38.33 | 37.87 | 38.02 | 218,643 | -0.35(-0.90%) |
Nov 07, 2017 | 39.51 | 39.56 | 38.35 | 38.36 | 367,202 | -1.09(-2.77%) |
Nov 06, 2017 | 39.38 | 39.54 | 39.32 | 39.46 | 76,791 | -0.06(-0.15%) |
Nov 03, 2017 | 39.49 | 39.55 | 39.22 | 39.51 | 133,558 | -0.04(-0.10%) |
Nov 02, 2017 | 39.22 | 39.61 | 38.97 | 39.55 | 162,834 | +0.27(+0.69%) |