Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.50 | 46.51 | 46.18 | 46.18 | 3,747 | +0.09(+0.20%) |
Jan 30, 2018 | 46.21 | 46.32 | 46.05 | 46.09 | 31,340 | -0.32(-0.68%) |
Jan 29, 2018 | 46.60 | 46.60 | 46.31 | 46.40 | 11,263 | -0.48(-1.02%) |
Jan 26, 2018 | 46.74 | 46.98 | 46.63 | 46.88 | 16,318 | +0.38(+0.81%) |
Jan 25, 2018 | 47.27 | 47.27 | 46.47 | 46.50 | 23,319 | -0.55(-1.16%) |
Jan 24, 2018 | 47.31 | 47.41 | 46.87 | 47.05 | 33,326 | -0.14(-0.29%) |
Jan 23, 2018 | 47.08 | 47.20 | 47.00 | 47.19 | 19,959 | +0.05(+0.11%) |
Jan 22, 2018 | 46.92 | 47.14 | 46.87 | 47.14 | 16,878 | +0.15(+0.31%) |
Jan 19, 2018 | 46.96 | 47.03 | 46.87 | 46.99 | 14,516 | +0.37(+0.79%) |
Jan 18, 2018 | 46.60 | 46.73 | 46.46 | 46.62 | 12,740 | +0.15(+0.31%) |
Jan 17, 2018 | 46.34 | 46.58 | 46.15 | 46.48 | 13,284 | +0.24(+0.52%) |
Jan 16, 2018 | 46.39 | 46.50 | 46.24 | 46.24 | 19,880 | +0.01(+0.02%) |
Jan 12, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.56(+1.22%) | |
Jan 11, 2018 | 45.54 | 45.68 | 45.54 | 45.68 | 11,076 | +0.47(+1.04%) |
Jan 10, 2018 | 45.35 | 45.13 | 45.21 | 17,785 | -0.42(-0.92%) | |
Jan 09, 2018 | 45.62 | 45.68 | 45.44 | 45.62 | 16,270 | +0.11(+0.24%) |
Jan 08, 2018 | 45.62 | 45.62 | 45.49 | 45.51 | 11,648 | -0.11(-0.24%) |
Jan 05, 2018 | 45.42 | 45.65 | 45.42 | 45.62 | 16,988 | +0.49(+1.08%) |
Jan 04, 2018 | 45.16 | 45.30 | 45.09 | 45.14 | 18,298 | +0.55(+1.23%) |
Jan 03, 2018 | 44.45 | 44.61 | 44.36 | 44.59 | 17,012 | +0.54(+1.22%) |
Jan 02, 2018 | 43.63 | 44.05 | 43.63 | 44.05 | 14,975 | +0.32(+0.74%) |
Dec 29, 2017 | 43.73 | 43.73 | 43.73 | 0 | -0.06(-0.14%) | |
Dec 28, 2017 | 43.73 | 43.81 | 43.73 | 43.79 | 4,025 | +0.24(+0.55%) |
Dec 27, 2017 | 43.51 | 43.60 | 43.51 | 43.55 | 6,287 | +0.17(+0.39%) |
Dec 26, 2017 | 43.43 | 43.43 | 43.34 | 43.38 | 7,539 | +0.03(+0.06%) |
Dec 22, 2017 | 43.33 | 43.36 | 43.29 | 43.35 | 3,150 | -0.00(-0.00%) |
Dec 21, 2017 | 43.29 | 43.43 | 43.28 | 43.35 | 10,033 | +0.09(+0.22%) |
Dec 20, 2017 | 43.43 | 43.43 | 43.26 | 43.26 | 18,920 | -0.20(-0.47%) |
Dec 19, 2017 | 43.47 | 43.47 | 43.28 | 43.46 | 6,453 | +0.32(+0.73%) |
Dec 18, 2017 | 43.23 | 43.32 | 43.15 | 43.15 | 4,315 | +0.72(+1.69%) |
Dec 15, 2017 | 42.46 | 42.46 | 42.36 | 42.43 | 10,567 | +0.05(+0.12%) |
Dec 14, 2017 | 42.75 | 42.75 | 42.35 | 42.38 | 28,907 | -0.24(-0.56%) |
Dec 13, 2017 | 42.61 | 42.69 | 42.42 | 42.62 | 10,652 | +0.02(+0.04%) |
Dec 12, 2017 | 42.47 | 42.62 | 42.46 | 42.60 | 129,684 | -0.07(-0.16%) |
Dec 11, 2017 | 42.68 | 42.72 | 42.65 | 42.67 | 86,920 | +0.01(+0.02%) |
Dec 08, 2017 | 42.67 | 42.69 | 42.59 | 42.66 | 7,930 | +0.12(+0.29%) |
Dec 07, 2017 | 42.48 | 42.62 | 42.48 | 42.54 | 1,669 | +0.17(+0.41%) |
Dec 06, 2017 | 42.18 | 42.40 | 42.18 | 42.36 | 5,909 | -0.38(-0.90%) |
Dec 05, 2017 | 42.76 | 42.92 | 42.66 | 42.75 | 3,108 | -0.24(-0.56%) |
Dec 04, 2017 | 43.15 | 43.15 | 42.90 | 42.99 | 18,266 | +0.03(+0.08%) |
Dec 01, 2017 | 42.91 | 42.98 | 42.74 | 42.95 | 8,006 | -0.24(-0.55%) |
Nov 30, 2017 | 43.00 | 43.26 | 43.00 | 43.19 | 16,964 | +0.39(+0.92%) |
Nov 29, 2017 | 43.12 | 43.12 | 42.99 | 42.80 | 16,106 | -0.14(-0.32%) |
Nov 28, 2017 | 42.87 | 43.02 | 42.81 | 42.93 | 8,415 | -0.04(-0.10%) |
Nov 27, 2017 | 42.98 | 42.98 | 42.98 | 2,012 | -0.01(-0.01%) | |
Nov 24, 2017 | 42.98 | 42.98 | 42.94 | 42.98 | 976 | +0.89(+2.12%) |
Nov 22, 2017 | 42.45 | 42.45 | 41.94 | 42.09 | 7,011 | -0.26(-0.61%) |
Nov 21, 2017 | 42.28 | 42.37 | 42.28 | 42.34 | 11,343 | +0.50(+1.20%) |
Nov 20, 2017 | 42.01 | 42.01 | 41.84 | 41.84 | 8,626 | +0.04(+0.10%) |
Nov 17, 2017 | 41.91 | 41.91 | 41.77 | 41.80 | 19,781 | -0.07(-0.17%) |
Nov 16, 2017 | 41.68 | 41.87 | 41.68 | 41.87 | 3,325 | +0.64(+1.54%) |
Nov 15, 2017 | 41.17 | 41.32 | 41.07 | 41.23 | 8,029 | -0.49(-1.19%) |
Nov 14, 2017 | 41.56 | 41.73 | 41.51 | 41.73 | 3,128 | +0.43(+1.05%) |
Nov 13, 2017 | 40.95 | 41.29 | 40.95 | 41.29 | 40,397 | -0.10(-0.25%) |
Nov 10, 2017 | 41.32 | 41.45 | 41.25 | 41.40 | 26,497 | +0.12(+0.29%) |
Nov 09, 2017 | 41.37 | 41.37 | 41.19 | 41.28 | 9,211 | -0.37(-0.90%) |
Nov 08, 2017 | 41.76 | 41.76 | 41.60 | 41.65 | 8,178 | -0.24(-0.57%) |
Nov 07, 2017 | 42.06 | 42.06 | 41.79 | 41.89 | 2,655 | -0.28(-0.67%) |
Nov 06, 2017 | 42.02 | 42.17 | 42.02 | 42.17 | 12,181 | +0.13(+0.30%) |
Nov 03, 2017 | 42.25 | 42.25 | 42.03 | 42.05 | 3,708 | -0.07(-0.16%) |
Nov 02, 2017 | 42.21 | 42.21 | 42.04 | 42.11 | 5,822 | +0.09(+0.22%) |