Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.10 | 42.36 | 41.32 | 41.62 | 66,287 | -0.17(-0.41%) |
Jan 30, 2018 | 42.15 | 42.19 | 41.69 | 41.79 | 95,844 | -0.91(-2.13%) |
Jan 29, 2018 | 43.19 | 43.23 | 42.69 | 42.70 | 77,363 | -0.72(-1.65%) |
Jan 26, 2018 | 43.22 | 43.41 | 42.87 | 43.41 | 50,541 | +0.37(+0.85%) |
Jan 25, 2018 | 43.39 | 43.39 | 42.68 | 43.05 | 46,274 | -0.06(-0.15%) |
Jan 24, 2018 | 43.55 | 43.71 | 42.88 | 43.11 | 50,008 | -0.24(-0.56%) |
Jan 23, 2018 | 43.15 | 43.46 | 42.93 | 43.35 | 26,884 | +0.22(+0.50%) |
Jan 22, 2018 | 42.81 | 43.14 | 42.65 | 43.14 | 50,255 | +0.40(+0.95%) |
Jan 19, 2018 | 41.95 | 42.74 | 41.95 | 42.73 | 27,940 | +0.88(+2.09%) |
Jan 18, 2018 | 42.06 | 42.10 | 41.81 | 41.86 | 21,006 | -0.31(-0.75%) |
Jan 17, 2018 | 41.89 | 42.35 | 41.73 | 42.17 | 26,099 | +0.59(+1.43%) |
Jan 16, 2018 | 42.49 | 42.62 | 41.54 | 41.58 | 122,273 | -0.58(-1.39%) |
Jan 12, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.20(+0.48%) | |
Jan 11, 2018 | 40.90 | 41.97 | 40.90 | 41.96 | 36,851 | +1.15(+2.82%) |
Jan 10, 2018 | 41.01 | 40.74 | 40.81 | 54,930 | -0.39(-0.94%) | |
Jan 09, 2018 | 41.46 | 41.55 | 41.18 | 41.20 | 26,276 | -0.13(-0.31%) |
Jan 08, 2018 | 40.86 | 41.38 | 40.61 | 41.32 | 56,967 | +0.43(+1.04%) |
Jan 05, 2018 | 40.78 | 40.96 | 40.63 | 40.90 | 54,693 | +0.31(+0.76%) |
Jan 04, 2018 | 40.68 | 40.77 | 40.57 | 40.59 | 28,005 | +0.25(+0.61%) |
Jan 03, 2018 | 40.20 | 40.48 | 40.11 | 40.34 | 93,034 | +0.18(+0.44%) |
Jan 02, 2018 | 39.81 | 40.20 | 39.60 | 40.17 | 733,784 | +0.68(+1.72%) |
Dec 29, 2017 | 39.49 | 39.49 | 39.49 | 0 | -0.41(-1.02%) | |
Dec 28, 2017 | 39.65 | 39.92 | 39.54 | 39.90 | 37,530 | +0.25(+0.62%) |
Dec 27, 2017 | 39.70 | 39.88 | 39.58 | 39.65 | 24,900 | -0.01(-0.02%) |
Dec 26, 2017 | 39.58 | 39.74 | 39.58 | 39.66 | 10,188 | +0.02(+0.06%) |
Dec 22, 2017 | 39.62 | 39.66 | 39.43 | 39.64 | 18,506 | +0.02(+0.05%) |
Dec 21, 2017 | 39.51 | 39.78 | 39.51 | 39.62 | 28,983 | +0.15(+0.39%) |
Dec 20, 2017 | 39.60 | 39.60 | 39.26 | 39.46 | 24,403 | +0.15(+0.38%) |
Dec 19, 2017 | 39.62 | 39.68 | 39.29 | 39.31 | 17,652 | -0.35(-0.88%) |
Dec 18, 2017 | 39.42 | 39.79 | 39.39 | 39.66 | 43,038 | +0.78(+2.01%) |
Dec 15, 2017 | 38.47 | 39.31 | 38.42 | 38.88 | 96,905 | +0.77(+2.02%) |
Dec 14, 2017 | 38.85 | 38.86 | 38.07 | 38.11 | 34,549 | -0.66(-1.71%) |
Dec 13, 2017 | 38.83 | 39.17 | 38.73 | 38.77 | 43,078 | +0.02(+0.04%) |
Dec 12, 2017 | 39.05 | 39.05 | 38.73 | 38.76 | 37,881 | -0.19(-0.49%) |
Dec 11, 2017 | 39.09 | 39.09 | 38.91 | 38.95 | 60,599 | -0.07(-0.17%) |
Dec 08, 2017 | 39.05 | 39.19 | 38.79 | 39.01 | 38,523 | +0.23(+0.59%) |
Dec 07, 2017 | 38.24 | 38.84 | 38.17 | 38.79 | 51,000 | +0.55(+1.45%) |
Dec 06, 2017 | 38.46 | 38.59 | 38.23 | 38.23 | 133,651 | -0.33(-0.86%) |
Dec 05, 2017 | 39.31 | 39.31 | 38.57 | 38.57 | 38,068 | -0.56(-1.44%) |
Dec 04, 2017 | 39.89 | 39.89 | 39.13 | 39.13 | 38,246 | -0.12(-0.29%) |
Dec 01, 2017 | 39.49 | 39.49 | 38.17 | 39.25 | 78,913 | -0.17(-0.44%) |
Nov 30, 2017 | 39.28 | 39.64 | 39.13 | 39.42 | 52,887 | +0.45(+1.15%) |
Nov 29, 2017 | 38.75 | 39.05 | 38.75 | 38.97 | 80,248 | +0.35(+0.91%) |
Nov 28, 2017 | 37.82 | 38.62 | 37.76 | 38.62 | 20,500 | +1.01(+2.68%) |
Nov 27, 2017 | 37.80 | 37.86 | 37.60 | 37.61 | 120,616 | -0.11(-0.28%) |
Nov 24, 2017 | 37.91 | 37.91 | 37.69 | 37.71 | 11,296 | +0.04(+0.10%) |
Nov 22, 2017 | 37.78 | 37.92 | 37.67 | 37.67 | 30,165 | -0.07(-0.18%) |
Nov 21, 2017 | 37.59 | 37.74 | 37.54 | 37.74 | 23,261 | +0.50(+1.33%) |
Nov 20, 2017 | 37.02 | 37.26 | 37.02 | 37.25 | 65,254 | +0.25(+0.68%) |
Nov 17, 2017 | 36.61 | 37.04 | 36.58 | 37.00 | 38,121 | +0.14(+0.38%) |
Nov 16, 2017 | 36.35 | 36.98 | 36.35 | 36.85 | 850,371 | +0.78(+2.17%) |
Nov 15, 2017 | 35.69 | 36.27 | 35.57 | 36.07 | 49,614 | -0.36(-0.99%) |
Nov 14, 2017 | 36.24 | 36.44 | 36.23 | 36.43 | 24,406 | -0.09(-0.24%) |
Nov 13, 2017 | 36.14 | 36.52 | 36.01 | 36.52 | 66,702 | +0.15(+0.41%) |
Nov 10, 2017 | 36.34 | 36.46 | 36.24 | 36.37 | 52,060 | -0.02(-0.05%) |
Nov 09, 2017 | 36.35 | 36.68 | 35.89 | 36.39 | 42,389 | -0.38(-1.02%) |
Nov 08, 2017 | 36.55 | 36.77 | 36.40 | 36.76 | 31,538 | +0.20(+0.55%) |
Nov 07, 2017 | 37.08 | 37.09 | 36.34 | 36.56 | 41,902 | -0.50(-1.36%) |
Nov 06, 2017 | 36.83 | 37.12 | 36.83 | 37.07 | 11,821 | +0.30(+0.82%) |
Nov 03, 2017 | 36.54 | 36.80 | 36.51 | 36.76 | 29,055 | +0.18(+0.48%) |
Nov 02, 2017 | 36.46 | 36.86 | 36.43 | 36.59 | 32,468 | +0.04(+0.11%) |