Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.78 | 42.92 | 41.78 | 41.97 | 133,121 | -0.80(-1.87%) |
Jan 30, 2018 | 43.28 | 43.28 | 42.92 | 42.77 | 79,371 | -1.18(-2.69%) |
Jan 29, 2018 | 43.93 | 44.30 | 43.91 | 43.95 | 80,118 | -0.11(-0.24%) |
Jan 26, 2018 | 44.07 | 44.16 | 43.81 | 44.06 | 87,189 | +0.22(+0.49%) |
Jan 25, 2018 | 43.68 | 43.85 | 43.31 | 43.84 | 59,847 | +0.40(+0.91%) |
Jan 24, 2018 | 43.94 | 43.99 | 43.23 | 43.45 | 130,219 | -0.32(-0.73%) |
Jan 23, 2018 | 43.54 | 43.87 | 43.45 | 43.77 | 93,360 | +0.21(+0.47%) |
Jan 22, 2018 | 42.66 | 43.57 | 42.64 | 43.56 | 93,698 | +0.88(+2.07%) |
Jan 19, 2018 | 42.60 | 42.69 | 42.34 | 42.68 | 61,783 | +0.12(+0.29%) |
Jan 18, 2018 | 42.75 | 42.75 | 42.06 | 42.56 | 75,337 | -0.22(-0.51%) |
Jan 17, 2018 | 42.78 | 42.96 | 42.44 | 42.77 | 49,358 | +0.18(+0.42%) |
Jan 16, 2018 | 43.24 | 43.51 | 42.50 | 42.59 | 160,274 | -0.42(-0.98%) |
Jan 12, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.30(+0.70%) | |
Jan 11, 2018 | 42.09 | 42.72 | 41.99 | 42.72 | 81,688 | +0.60(+1.43%) |
Jan 10, 2018 | 41.91 | 42.12 | 41.70 | 42.11 | 51,856 | -0.01(-0.02%) |
Jan 09, 2018 | 41.57 | 42.25 | 41.52 | 42.12 | 441,131 | +0.62(+1.50%) |
Jan 08, 2018 | 41.75 | 41.75 | 40.89 | 41.50 | 203,798 | -0.21(-0.51%) |
Jan 05, 2018 | 41.92 | 41.92 | 41.58 | 41.71 | 77,345 | -0.08(-0.19%) |
Jan 04, 2018 | 42.03 | 42.07 | 41.49 | 41.79 | 113,647 | +0.04(+0.09%) |
Jan 03, 2018 | 41.57 | 41.87 | 41.37 | 41.76 | 207,190 | +0.31(+0.75%) |
Jan 02, 2018 | 40.99 | 41.58 | 40.98 | 41.45 | 47,783 | +0.54(+1.31%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 41.18 | 41.30 | 41.03 | 41.25 | 62,459 | +0.12(+0.30%) |
Dec 27, 2017 | 41.34 | 41.48 | 41.09 | 41.13 | 58,099 | -0.22(-0.52%) |
Dec 26, 2017 | 41.01 | 41.46 | 41.01 | 41.34 | 42,922 | +0.39(+0.94%) |
Dec 22, 2017 | 41.15 | 41.26 | 40.87 | 40.96 | 53,072 | -0.20(-0.48%) |
Dec 21, 2017 | 40.89 | 41.36 | 40.89 | 41.15 | 78,170 | +0.36(+0.88%) |
Dec 20, 2017 | 40.99 | 41.10 | 40.78 | 40.80 | 104,811 | -0.07(-0.16%) |
Dec 19, 2017 | 41.02 | 41.20 | 40.85 | 40.86 | 73,873 | -0.13(-0.32%) |
Dec 18, 2017 | 41.23 | 41.35 | 40.97 | 40.99 | 255,448 | -0.10(-0.25%) |
Dec 15, 2017 | 40.79 | 41.18 | 40.67 | 41.10 | 352,869 | +0.39(+0.97%) |
Dec 14, 2017 | 41.27 | 41.53 | 40.62 | 40.70 | 398,264 | -0.54(-1.32%) |
Dec 13, 2017 | 40.93 | 41.42 | 40.93 | 41.25 | 745,015 | +0.27(+0.66%) |
Dec 12, 2017 | 40.69 | 41.19 | 40.69 | 40.98 | 70,123 | +0.29(+0.71%) |
Dec 11, 2017 | 40.43 | 40.95 | 40.40 | 40.69 | 87,899 | +0.32(+0.79%) |
Dec 08, 2017 | 39.95 | 40.41 | 39.81 | 40.37 | 43,542 | +0.56(+1.41%) |
Dec 07, 2017 | 39.26 | 39.87 | 39.26 | 39.80 | 62,650 | +0.44(+1.12%) |
Dec 06, 2017 | 39.61 | 39.80 | 39.03 | 39.36 | 77,702 | -0.35(-0.87%) |
Dec 05, 2017 | 39.82 | 40.02 | 39.56 | 39.71 | 62,953 | -0.13(-0.33%) |
Dec 04, 2017 | 40.76 | 41.00 | 39.82 | 39.84 | 85,237 | -0.57(-1.42%) |
Dec 01, 2017 | 40.33 | 40.75 | 40.11 | 40.41 | 72,917 | +0.08(+0.19%) |
Nov 30, 2017 | 40.34 | 40.49 | 40.22 | 40.34 | 140,410 | +0.19(+0.47%) |
Nov 29, 2017 | 39.94 | 40.24 | 39.94 | 40.15 | 53,577 | +0.22(+0.54%) |
Nov 28, 2017 | 39.63 | 40.05 | 39.50 | 39.94 | 97,196 | +0.34(+0.85%) |
Nov 27, 2017 | 39.94 | 40.11 | 39.46 | 39.60 | 55,269 | -0.36(-0.89%) |
Nov 24, 2017 | 39.80 | 39.98 | 39.66 | 39.95 | 21,249 | +0.23(+0.57%) |
Nov 22, 2017 | 39.55 | 39.85 | 39.54 | 39.73 | 88,027 | +0.22(+0.55%) |
Nov 21, 2017 | 39.21 | 39.64 | 39.21 | 39.51 | 127,036 | +0.41(+1.06%) |
Nov 20, 2017 | 39.22 | 39.30 | 38.84 | 39.10 | 108,428 | -0.21(-0.53%) |
Nov 17, 2017 | 39.08 | 39.40 | 39.05 | 39.31 | 135,774 | +0.08(+0.19%) |
Nov 16, 2017 | 38.73 | 39.29 | 38.72 | 39.23 | 144,335 | +0.53(+1.36%) |
Nov 15, 2017 | 38.39 | 38.89 | 38.13 | 38.71 | 124,501 | +0.05(+0.12%) |
Nov 14, 2017 | 38.73 | 38.83 | 38.43 | 38.66 | 186,189 | -0.18(-0.46%) |
Nov 13, 2017 | 38.80 | 39.07 | 38.60 | 38.84 | 51,277 | +0.08(+0.22%) |
Nov 10, 2017 | 38.30 | 38.83 | 38.17 | 38.75 | 59,159 | +0.53(+1.37%) |
Nov 09, 2017 | 37.99 | 38.30 | 37.91 | 38.23 | 78,333 | +0.13(+0.34%) |
Nov 08, 2017 | 37.65 | 38.22 | 37.64 | 38.10 | 233,400 | +0.54(+1.45%) |
Nov 07, 2017 | 38.55 | 38.55 | 37.47 | 37.55 | 273,686 | -1.11(-2.86%) |
Nov 06, 2017 | 38.69 | 38.90 | 38.55 | 38.66 | 97,780 | +0.15(+0.39%) |
Nov 03, 2017 | 37.99 | 38.60 | 37.99 | 38.51 | 185,618 | +0.56(+1.48%) |
Nov 02, 2017 | 38.31 | 38.44 | 37.82 | 37.95 | 119,920 | -0.48(-1.25%) |