Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.99 | 45.27 | 44.64 | 44.80 | 2,178,979 | -0.12(-0.26%) |
Jan 30, 2018 | 44.66 | 44.66 | 44.61 | 44.92 | 309,105 | -0.13(-0.30%) |
Jan 29, 2018 | 45.08 | 45.63 | 44.96 | 45.06 | 253,786 | -0.13(-0.30%) |
Jan 26, 2018 | 45.32 | 45.43 | 44.76 | 45.19 | 211,326 | +0.03(+0.06%) |
Jan 25, 2018 | 46.68 | 46.68 | 44.71 | 45.16 | 391,840 | -1.29(-2.79%) |
Jan 24, 2018 | 47.02 | 47.23 | 46.44 | 46.46 | 382,545 | -0.41(-0.88%) |
Jan 23, 2018 | 45.95 | 47.19 | 45.75 | 46.87 | 513,790 | +0.13(+0.27%) |
Jan 22, 2018 | 46.53 | 46.78 | 45.93 | 46.74 | 244,746 | +0.18(+0.40%) |
Jan 19, 2018 | 45.85 | 46.57 | 45.85 | 46.56 | 312,254 | +0.71(+1.54%) |
Jan 18, 2018 | 46.52 | 46.72 | 45.81 | 45.85 | 182,374 | -0.73(-1.57%) |
Jan 17, 2018 | 46.34 | 46.72 | 45.76 | 46.59 | 201,518 | +0.48(+1.04%) |
Jan 16, 2018 | 47.06 | 47.07 | 45.92 | 46.11 | 234,948 | -0.66(-1.40%) |
Jan 12, 2018 | 46.76 | 46.76 | 46.76 | 0 | +0.09(+0.20%) | |
Jan 11, 2018 | 46.22 | 46.67 | 45.98 | 46.67 | 222,478 | +0.65(+1.41%) |
Jan 10, 2018 | 46.11 | 46.67 | 45.70 | 46.02 | 214,363 | +0.36(+0.79%) |
Jan 09, 2018 | 45.58 | 46.14 | 45.37 | 45.66 | 185,850 | +0.18(+0.41%) |
Jan 08, 2018 | 45.28 | 45.71 | 44.74 | 45.48 | 242,088 | +0.18(+0.41%) |
Jan 05, 2018 | 45.09 | 45.44 | 44.83 | 45.29 | 404,649 | +0.45(+0.99%) |
Jan 04, 2018 | 45.13 | 45.53 | 44.72 | 44.85 | 428,240 | -0.08(-0.17%) |
Jan 03, 2018 | 45.13 | 45.47 | 44.55 | 44.92 | 239,319 | -0.36(-0.80%) |
Jan 02, 2018 | 45.50 | 45.50 | 45.14 | 45.28 | 290,864 | +0.10(+0.22%) |
Dec 29, 2017 | 45.18 | 45.18 | 45.18 | 0 | -0.53(-1.16%) | |
Dec 28, 2017 | 45.69 | 45.78 | 45.27 | 45.71 | 202,799 | +0.10(+0.22%) |
Dec 27, 2017 | 45.93 | 46.02 | 45.46 | 45.61 | 175,639 | -0.18(-0.39%) |
Dec 26, 2017 | 46.06 | 46.52 | 45.48 | 45.79 | 234,599 | -0.24(-0.51%) |
Dec 22, 2017 | 46.36 | 46.36 | 45.79 | 46.02 | 151,195 | -0.34(-0.73%) |
Dec 21, 2017 | 46.68 | 47.06 | 46.15 | 46.36 | 262,616 | +0.82(+1.81%) |
Dec 20, 2017 | 46.16 | 46.63 | 45.14 | 45.53 | 191,037 | -0.27(-0.59%) |
Dec 19, 2017 | 46.34 | 46.42 | 45.63 | 45.80 | 214,367 | -0.40(-0.86%) |
Dec 18, 2017 | 46.18 | 47.06 | 45.80 | 46.20 | 412,972 | +0.39(+0.84%) |
Dec 15, 2017 | 44.21 | 46.31 | 44.11 | 45.81 | 1,420,773 | +1.88(+4.29%) |
Dec 14, 2017 | 44.94 | 45.20 | 43.88 | 43.93 | 303,262 | -0.86(-1.91%) |
Dec 13, 2017 | 45.19 | 45.74 | 44.72 | 44.79 | 151,836 | -0.38(-0.85%) |
Dec 12, 2017 | 45.10 | 45.47 | 44.83 | 45.17 | 165,731 | +0.28(+0.61%) |
Dec 11, 2017 | 45.42 | 45.90 | 44.74 | 44.89 | 190,422 | -0.18(-0.41%) |
Dec 08, 2017 | 46.14 | 46.14 | 44.98 | 45.08 | 306,277 | +0.00(+0.00%) |
Dec 07, 2017 | 45.65 | 46.42 | 45.59 | 173,047 | +0.00(+0.00%) | |
Dec 06, 2017 | 45.99 | 46.53 | 45.81 | 45.82 | 115,285 | -0.36(-0.78%) |
Dec 05, 2017 | 47.12 | 47.12 | 46.09 | 46.18 | 360,662 | -0.82(-1.74%) |
Dec 04, 2017 | 47.03 | 47.66 | 46.74 | 47.00 | 407,389 | +1.07(+2.33%) |
Dec 01, 2017 | 46.54 | 46.54 | 44.89 | 45.93 | 248,286 | -0.33(-0.70%) |
Nov 30, 2017 | 47.85 | 47.99 | 45.97 | 46.26 | 319,854 | -1.19(-2.50%) |
Nov 29, 2017 | 46.68 | 47.72 | 46.28 | 47.44 | 350,319 | +1.56(+3.40%) |
Nov 28, 2017 | 44.39 | 45.92 | 44.31 | 45.88 | 217,340 | +1.63(+3.68%) |
Nov 27, 2017 | 44.49 | 44.79 | 44.24 | 44.25 | 126,386 | -0.21(-0.47%) |
Nov 24, 2017 | 44.74 | 44.88 | 44.28 | 44.46 | 84,346 | -0.15(-0.34%) |
Nov 22, 2017 | 44.89 | 45.13 | 44.56 | 44.61 | 137,178 | -0.26(-0.58%) |
Nov 21, 2017 | 44.57 | 44.91 | 44.30 | 44.87 | 241,684 | +0.45(+1.02%) |
Nov 20, 2017 | 44.28 | 44.46 | 43.70 | 44.42 | 178,814 | +0.21(+0.47%) |
Nov 17, 2017 | 43.52 | 44.44 | 43.41 | 44.21 | 211,596 | +0.30(+0.68%) |
Nov 16, 2017 | 43.90 | 44.33 | 43.67 | 43.91 | 163,048 | +0.17(+0.38%) |
Nov 15, 2017 | 42.88 | 44.23 | 42.88 | 43.74 | 292,892 | +0.13(+0.31%) |
Nov 14, 2017 | 43.32 | 43.81 | 43.32 | 43.61 | 141,626 | +0.05(+0.12%) |
Nov 13, 2017 | 42.54 | 43.59 | 42.44 | 43.56 | 270,927 | +0.64(+1.50%) |
Nov 10, 2017 | 43.07 | 43.21 | 42.86 | 42.92 | 168,036 | -0.01(-0.02%) |
Nov 09, 2017 | 43.12 | 43.45 | 42.34 | 42.92 | 234,935 | -0.59(-1.36%) |
Nov 08, 2017 | 43.54 | 43.77 | 43.03 | 43.52 | 196,777 | -0.24(-0.55%) |
Nov 07, 2017 | 45.08 | 45.35 | 43.68 | 43.76 | 268,106 | -1.34(-2.98%) |
Nov 06, 2017 | 45.40 | 45.40 | 44.91 | 45.10 | 206,264 | -0.34(-0.75%) |
Nov 03, 2017 | 45.94 | 45.94 | 45.21 | 45.45 | 210,307 | -0.47(-1.02%) |
Nov 02, 2017 | 45.36 | 46.08 | 45.10 | 45.91 | 278,757 | +0.44(+0.97%) |