Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.26 | 45.28 | 45.19 | 45.20 | 1,692,788 | -0.02(-0.04%) |
Jan 30, 2018 | 45.22 | 45.23 | 45.21 | 45.21 | 1,448,135 | -0.01(-0.02%) |
Jan 29, 2018 | 45.24 | 45.25 | 45.20 | 45.22 | 1,992,225 | -0.08(-0.18%) |
Jan 26, 2018 | 45.33 | 45.34 | 45.29 | 45.31 | 997,368 | -0.01(-0.02%) |
Jan 25, 2018 | 45.28 | 45.33 | 45.24 | 45.31 | 1,260,329 | -0.01(-0.02%) |
Jan 24, 2018 | 45.34 | 45.36 | 45.31 | 45.32 | 1,162,787 | -0.06(-0.13%) |
Jan 23, 2018 | 45.39 | 45.41 | 45.37 | 45.38 | 1,238,484 | +0.03(+0.07%) |
Jan 22, 2018 | 45.35 | 45.37 | 45.31 | 45.35 | 1,773,207 | +0.03(+0.07%) |
Jan 19, 2018 | 45.33 | 45.35 | 45.30 | 45.31 | 3,211,555 | +0.02(+0.04%) |
Jan 18, 2018 | 45.31 | 45.34 | 45.28 | 45.30 | 3,425,061 | -0.02(-0.04%) |
Jan 17, 2018 | 45.32 | 45.38 | 45.31 | 45.31 | 4,030,055 | -0.03(-0.07%) |
Jan 16, 2018 | 45.37 | 45.40 | 45.31 | 45.35 | 7,109,310 | +0.04(+0.09%) |
Jan 12, 2018 | 45.31 | 45.31 | 45.31 | 0 | -0.02(-0.06%) | |
Jan 11, 2018 | 45.32 | 45.36 | 45.28 | 45.33 | 4,057,979 | +0.00(+0.00%) |
Jan 10, 2018 | 45.31 | 45.36 | 45.28 | 45.33 | 4,748,941 | -0.05(-0.11%) |
Jan 09, 2018 | 45.41 | 45.43 | 45.34 | 45.38 | 2,758,676 | -0.03(-0.06%) |
Jan 08, 2018 | 45.43 | 45.46 | 45.41 | 45.41 | 1,402,409 | +0.01(+0.02%) |
Jan 05, 2018 | 45.41 | 45.42 | 45.37 | 45.40 | 934,572 | +0.00(+0.00%) |
Jan 04, 2018 | 45.39 | 45.41 | 45.36 | 45.40 | 1,757,778 | +0.01(+0.02%) |
Jan 03, 2018 | 45.40 | 45.41 | 45.36 | 45.39 | 1,052,402 | +0.03(+0.07%) |
Jan 02, 2018 | 45.39 | 45.40 | 45.27 | 45.36 | 3,989,883 | -0.10(-0.22%) |
Dec 29, 2017 | 45.46 | 45.46 | 45.46 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 45.46 | 45.47 | 45.41 | 45.42 | 840,694 | -0.07(-0.15%) |
Dec 27, 2017 | 45.34 | 45.50 | 45.34 | 45.49 | 749,407 | +0.08(+0.18%) |
Dec 26, 2017 | 45.39 | 45.42 | 45.36 | 45.41 | 841,965 | +0.01(+0.02%) |
Dec 22, 2017 | 45.38 | 45.41 | 45.37 | 45.40 | 586,942 | +0.01(+0.02%) |
Dec 21, 2017 | 45.37 | 45.40 | 45.35 | 45.39 | 776,737 | -0.04(-0.09%) |
Dec 20, 2017 | 45.39 | 45.43 | 45.37 | 45.43 | 955,207 | -0.02(-0.04%) |
Dec 19, 2017 | 45.50 | 45.50 | 45.45 | 45.45 | 1,113,737 | -0.16(-0.34%) |
Dec 18, 2017 | 45.61 | 45.62 | 45.57 | 45.60 | 910,537 | -0.02(-0.04%) |
Dec 15, 2017 | 45.59 | 45.64 | 45.58 | 45.62 | 941,753 | +0.04(+0.09%) |
Dec 14, 2017 | 45.50 | 45.59 | 45.50 | 45.58 | 3,891,842 | +0.01(+0.02%) |
Dec 13, 2017 | 45.55 | 45.57 | 45.53 | 45.57 | 7,239,139 | +0.05(+0.11%) |
Dec 12, 2017 | 45.49 | 45.57 | 45.49 | 45.52 | 976,592 | -0.05(-0.11%) |
Dec 11, 2017 | 45.59 | 45.59 | 45.54 | 45.57 | 726,824 | +0.02(+0.04%) |
Dec 08, 2017 | 45.55 | 45.55 | 45.52 | 45.55 | 527,662 | +0.02(+0.04%) |
Dec 07, 2017 | 45.58 | 45.58 | 45.54 | 45.54 | 657,586 | -0.03(-0.07%) |
Dec 06, 2017 | 45.57 | 45.60 | 45.56 | 45.57 | 659,964 | +0.04(+0.09%) |
Dec 05, 2017 | 45.54 | 45.47 | 45.53 | 929,484 | +0.03(+0.07%) | |
Dec 04, 2017 | 45.45 | 45.51 | 45.43 | 45.50 | 1,365,001 | +0.02(+0.05%) |
Dec 01, 2017 | 45.37 | 45.50 | 45.37 | 45.47 | 867,572 | +0.14(+0.31%) |
Nov 30, 2017 | 45.30 | 45.36 | 45.30 | 45.33 | 649,276 | +0.03(+0.07%) |
Nov 29, 2017 | 45.36 | 45.38 | 45.27 | 45.30 | 1,933,836 | -0.07(-0.15%) |
Nov 28, 2017 | 45.46 | 45.46 | 45.34 | 45.36 | 1,829,906 | -0.11(-0.24%) |
Nov 27, 2017 | 45.46 | 45.47 | 45.42 | 45.47 | 1,759,676 | +0.04(+0.09%) |
Nov 24, 2017 | 45.43 | 45.45 | 45.41 | 45.43 | 360,273 | -0.04(-0.09%) |
Nov 22, 2017 | 45.44 | 45.47 | 45.42 | 45.47 | 2,695,236 | +0.07(+0.15%) |
Nov 21, 2017 | 45.42 | 45.43 | 45.38 | 45.41 | 863,320 | +0.04(+0.09%) |
Nov 20, 2017 | 45.29 | 45.37 | 45.29 | 45.36 | 777,990 | +0.02(+0.05%) |
Nov 17, 2017 | 45.35 | 45.36 | 45.31 | 45.34 | 803,032 | +0.01(+0.02%) |
Nov 16, 2017 | 45.32 | 45.33 | 45.32 | 45.33 | 689,590 | -0.01(-0.02%) |
Nov 15, 2017 | 45.32 | 45.35 | 45.28 | 45.34 | 887,475 | +0.07(+0.15%) |
Nov 14, 2017 | 45.25 | 45.28 | 45.23 | 45.27 | 4,846,138 | +0.06(+0.13%) |
Nov 13, 2017 | 45.27 | 45.28 | 45.22 | 45.22 | 598,477 | +0.01(+0.02%) |
Nov 10, 2017 | 45.31 | 45.32 | 45.21 | 45.21 | 644,537 | -0.08(-0.18%) |
Nov 09, 2017 | 45.34 | 45.34 | 45.27 | 45.29 | 790,149 | -0.15(-0.33%) |
Nov 08, 2017 | 45.48 | 45.51 | 45.42 | 45.44 | 824,049 | -0.03(-0.07%) |
Nov 07, 2017 | 45.43 | 45.47 | 45.41 | 45.47 | 601,136 | +0.08(+0.18%) |
Nov 06, 2017 | 45.39 | 45.40 | 45.35 | 45.39 | 822,313 | +0.07(+0.15%) |
Nov 03, 2017 | 45.36 | 45.36 | 45.29 | 45.32 | 660,525 | +0.02(+0.04%) |
Nov 02, 2017 | 45.28 | 45.31 | 45.27 | 45.31 | 952,803 | +0.04(+0.09%) |