Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.08 | 43.31 | 42.85 | 42.97 | 20,984 | -0.07(-0.16%) |
Jan 30, 2018 | 43.12 | 43.29 | 43.12 | 43.04 | 30,894 | -0.52(-1.19%) |
Jan 29, 2018 | 43.57 | 43.72 | 43.45 | 43.56 | 17,368 | -0.18(-0.40%) |
Jan 26, 2018 | 43.79 | 43.79 | 43.38 | 43.73 | 142,690 | +0.35(+0.81%) |
Jan 25, 2018 | 43.30 | 43.50 | 43.25 | 43.38 | 30,853 | +0.07(+0.16%) |
Jan 24, 2018 | 43.82 | 43.88 | 43.31 | 43.31 | 7,223 | -0.40(-0.92%) |
Jan 23, 2018 | 43.28 | 43.80 | 43.28 | 43.72 | 19,203 | +0.28(+0.66%) |
Jan 22, 2018 | 43.26 | 43.43 | 43.20 | 43.43 | 41,050 | +0.26(+0.59%) |
Jan 19, 2018 | 42.85 | 43.26 | 42.85 | 43.18 | 15,571 | +0.43(+1.01%) |
Jan 18, 2018 | 43.00 | 43.05 | 42.67 | 42.74 | 74,303 | -0.28(-0.65%) |
Jan 17, 2018 | 42.73 | 43.07 | 42.55 | 43.02 | 8,460 | +0.65(+1.54%) |
Jan 16, 2018 | 43.43 | 43.43 | 42.31 | 42.37 | 53,093 | -0.57(-1.33%) |
Jan 12, 2018 | 42.94 | 42.94 | 42.94 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 42.49 | 42.95 | 42.49 | 42.94 | 31,188 | +0.82(+1.96%) |
Jan 10, 2018 | 42.30 | 42.12 | 14,936 | -0.17(-0.39%) | ||
Jan 09, 2018 | 42.34 | 42.60 | 42.26 | 42.28 | 66,337 | -0.05(-0.12%) |
Jan 08, 2018 | 42.41 | 42.47 | 42.05 | 42.33 | 19,988 | +0.06(+0.15%) |
Jan 05, 2018 | 42.14 | 42.32 | 42.00 | 42.27 | 41,336 | +0.17(+0.41%) |
Jan 04, 2018 | 42.19 | 42.45 | 42.00 | 42.10 | 45,002 | -0.01(-0.02%) |
Jan 03, 2018 | 42.15 | 42.17 | 41.90 | 42.11 | 8,021 | +0.03(+0.07%) |
Jan 02, 2018 | 41.92 | 42.19 | 41.79 | 42.08 | 116,687 | +0.35(+0.85%) |
Dec 29, 2017 | 41.72 | 41.72 | 41.72 | 0 | -0.45(-1.07%) | |
Dec 28, 2017 | 41.87 | 42.19 | 41.87 | 42.17 | 50,613 | +0.31(+0.75%) |
Dec 27, 2017 | 41.99 | 42.10 | 41.86 | 41.86 | 9,256 | -0.04(-0.09%) |
Dec 26, 2017 | 41.90 | 41.94 | 41.87 | 41.90 | 4,598 | +0.08(+0.19%) |
Dec 22, 2017 | 41.92 | 41.98 | 41.82 | 41.82 | 6,409 | -0.18(-0.42%) |
Dec 21, 2017 | 42.07 | 42.15 | 41.94 | 42.00 | 12,391 | +0.19(+0.46%) |
Dec 20, 2017 | 42.20 | 42.20 | 41.69 | 41.81 | 109,985 | +0.06(+0.14%) |
Dec 19, 2017 | 42.24 | 42.24 | 41.70 | 41.75 | 14,999 | -0.15(-0.35%) |
Dec 18, 2017 | 41.83 | 42.11 | 41.83 | 41.90 | 16,176 | +0.41(+1.00%) |
Dec 15, 2017 | 41.20 | 41.62 | 41.05 | 41.48 | 12,519 | +0.77(+1.89%) |
Dec 14, 2017 | 41.16 | 41.31 | 40.71 | 40.71 | 14,247 | -0.47(-1.14%) |
Dec 13, 2017 | 40.77 | 41.30 | 40.77 | 41.18 | 17,944 | +0.42(+1.02%) |
Dec 12, 2017 | 41.30 | 41.30 | 40.77 | 40.77 | 25,324 | -0.25(-0.61%) |
Dec 11, 2017 | 41.25 | 41.25 | 40.96 | 41.02 | 7,560 | -0.05(-0.13%) |
Dec 08, 2017 | 41.45 | 41.45 | 41.07 | 41.07 | 26,900 | +0.09(+0.22%) |
Dec 07, 2017 | 40.86 | 41.20 | 40.79 | 40.98 | 29,739 | +0.25(+0.63%) |
Dec 06, 2017 | 40.77 | 41.01 | 40.73 | 40.73 | 21,984 | -0.19(-0.46%) |
Dec 05, 2017 | 41.20 | 41.40 | 40.85 | 40.91 | 14,552 | -0.23(-0.55%) |
Dec 04, 2017 | 42.11 | 42.18 | 41.09 | 41.14 | 82,761 | -0.29(-0.71%) |
Dec 01, 2017 | 41.90 | 41.90 | 41.13 | 41.43 | 59,092 | -0.29(-0.70%) |
Nov 30, 2017 | 41.87 | 41.97 | 41.61 | 41.73 | 27,544 | +0.16(+0.38%) |
Nov 29, 2017 | 41.83 | 41.91 | 41.49 | 41.57 | 54,799 | -0.10(-0.24%) |
Nov 28, 2017 | 41.27 | 41.71 | 41.13 | 41.67 | 10,113 | +0.66(+1.60%) |
Nov 27, 2017 | 41.39 | 41.39 | 41.01 | 41.01 | 7,656 | -0.28(-0.68%) |
Nov 24, 2017 | 41.40 | 41.40 | 41.19 | 41.29 | 1,991 | -0.04(-0.09%) |
Nov 22, 2017 | 41.49 | 41.49 | 41.25 | 41.33 | 23,937 | +0.15(+0.36%) |
Nov 21, 2017 | 40.98 | 41.18 | 40.98 | 41.18 | 15,039 | +0.51(+1.27%) |
Nov 20, 2017 | 40.51 | 40.66 | 40.47 | 40.66 | 9,173 | +0.30(+0.74%) |
Nov 17, 2017 | 40.23 | 40.44 | 40.14 | 40.37 | 14,111 | +0.18(+0.44%) |
Nov 16, 2017 | 39.95 | 40.48 | 39.95 | 40.19 | 16,574 | +0.51(+1.28%) |
Nov 15, 2017 | 39.59 | 39.81 | 39.35 | 39.68 | 31,578 | -0.21(-0.52%) |
Nov 14, 2017 | 39.64 | 39.89 | 39.64 | 39.89 | 25,014 | +0.08(+0.20%) |
Nov 13, 2017 | 39.59 | 39.94 | 39.52 | 39.81 | 17,967 | -0.06(-0.15%) |
Nov 10, 2017 | 39.77 | 40.01 | 39.76 | 39.87 | 226,756 | +0.10(+0.25%) |
Nov 09, 2017 | 39.81 | 40.01 | 39.58 | 39.77 | 10,452 | -0.43(-1.07%) |
Nov 08, 2017 | 40.13 | 40.27 | 39.83 | 40.20 | 9,659 | +0.17(+0.42%) |
Nov 07, 2017 | 40.49 | 40.67 | 39.95 | 40.03 | 11,313 | -0.71(-1.74%) |
Nov 06, 2017 | 40.47 | 40.74 | 40.47 | 40.74 | 9,382 | +0.20(+0.50%) |
Nov 03, 2017 | 40.50 | 40.74 | 40.38 | 40.54 | 9,821 | -0.11(-0.27%) |
Nov 02, 2017 | 40.53 | 40.70 | 40.27 | 40.65 | 11,085 | +0.15(+0.37%) |