Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.41 | 45.41 | 45.34 | 154 | -0.07(-0.15%) | |
Jan 30, 2018 | 45.38 | 45.44 | 45.29 | 45.41 | 4,125 | -0.26(-0.57%) |
Jan 29, 2018 | 45.69 | 45.69 | 45.39 | 45.67 | 9,571 | -0.10(-0.22%) |
Jan 26, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 161 | +0.00(+0.00%) |
Jan 25, 2018 | 46.20 | 46.20 | 45.74 | 45.77 | 9,049 | +0.01(+0.01%) |
Jan 24, 2018 | 45.88 | 46.07 | 45.77 | 45.77 | 1,114 | +0.34(+0.76%) |
Jan 23, 2018 | 45.50 | 45.59 | 45.42 | 45.42 | 1,061 | -0.03(-0.07%) |
Jan 22, 2018 | 45.23 | 45.51 | 45.23 | 45.45 | 3,677 | +0.37(+0.82%) |
Jan 19, 2018 | 45.00 | 45.19 | 45.00 | 45.08 | 1,232 | +0.09(+0.21%) |
Jan 18, 2018 | 44.98 | 44.98 | 44.98 | 44.98 | 268 | -0.27(-0.61%) |
Jan 17, 2018 | 45.00 | 45.26 | 45.00 | 45.26 | 1,915 | +0.30(+0.67%) |
Jan 16, 2018 | 45.03 | 45.03 | 44.87 | 44.96 | 3,837 | +0.29(+0.65%) |
Jan 12, 2018 | 44.67 | 44.67 | 44.67 | 0 | +0.67(+1.52%) | |
Jan 11, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 218 | +0.20(+0.46%) |
Jan 10, 2018 | 43.87 | 43.87 | 43.80 | 43.80 | 1,057 | -0.35(-0.79%) |
Jan 09, 2018 | 44.18 | 44.18 | 44.15 | 44.15 | 594 | -0.19(-0.43%) |
Jan 08, 2018 | 44.36 | 44.37 | 44.32 | 44.34 | 861 | -0.02(-0.05%) |
Jan 05, 2018 | 44.29 | 44.40 | 44.29 | 44.36 | 2,406 | +0.31(+0.70%) |
Jan 04, 2018 | 43.98 | 44.05 | 43.98 | 44.05 | 367 | +0.19(+0.43%) |
Jan 03, 2018 | 44.14 | 44.16 | 43.85 | 43.86 | 3,815 | -0.06(-0.15%) |
Jan 02, 2018 | 43.72 | 44.02 | 43.72 | 43.92 | 3,475 | +0.31(+0.72%) |
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.24(+0.54%) | |
Dec 28, 2017 | 43.40 | 43.40 | 43.37 | 43.37 | 352 | +0.22(+0.51%) |
Dec 27, 2017 | 43.15 | 43.15 | 43.15 | 43.15 | 286 | +0.25(+0.59%) |
Dec 26, 2017 | 42.93 | 42.93 | 42.90 | 42.90 | 2,709 | +0.04(+0.09%) |
Dec 22, 2017 | 42.75 | 42.86 | 42.75 | 42.86 | 824 | +0.22(+0.52%) |
Dec 21, 2017 | 42.62 | 42.64 | 42.58 | 42.64 | 757 | +0.23(+0.54%) |
Dec 20, 2017 | 42.41 | 42.41 | 42.41 | 42.41 | 77 | +0.00(+0.00%) |
Dec 19, 2017 | 42.73 | 42.73 | 42.34 | 42.41 | 1,218 | -0.59(-1.37%) |
Dec 18, 2017 | 42.86 | 43.10 | 42.86 | 43.00 | 2,910 | +0.54(+1.27%) |
Dec 15, 2017 | 42.46 | 42.46 | 42.46 | 42.46 | 86 | +0.00(+0.00%) |
Dec 14, 2017 | 42.46 | 42.46 | 42.46 | 42.46 | 148 | +0.00(+0.00%) |
Dec 13, 2017 | 42.48 | 42.52 | 42.41 | 42.46 | 855 | +0.18(+0.43%) |
Dec 12, 2017 | 42.44 | 42.44 | 42.25 | 42.28 | 1,147 | -0.08(-0.19%) |
Dec 11, 2017 | 42.36 | 42.36 | 42.36 | 42.36 | 392 | -0.03(-0.07%) |
Dec 08, 2017 | 42.60 | 42.60 | 42.24 | 42.39 | 847 | +0.32(+0.75%) |
Dec 07, 2017 | 42.02 | 42.11 | 42.02 | 42.07 | 566 | +0.15(+0.36%) |
Dec 06, 2017 | 41.89 | 42.05 | 41.89 | 41.92 | 1,260 | -0.33(-0.78%) |
Dec 05, 2017 | 42.20 | 42.25 | 42.20 | 42.25 | 879 | -0.21(-0.49%) |
Dec 04, 2017 | 42.58 | 42.58 | 42.40 | 42.46 | 935 | +0.03(+0.06%) |
Dec 01, 2017 | 42.56 | 42.56 | 42.43 | 42.43 | 2,881 | -0.15(-0.34%) |
Nov 30, 2017 | 42.48 | 42.58 | 42.48 | 42.58 | 923 | +0.17(+0.40%) |
Nov 29, 2017 | 42.66 | 42.66 | 42.41 | 42.41 | 3,465 | +0.25(+0.59%) |
Nov 28, 2017 | 42.15 | 42.16 | 42.15 | 42.16 | 1,136 | -0.11(-0.26%) |
Nov 27, 2017 | 42.27 | 42.27 | 42.27 | 42.27 | 131 | +0.05(+0.11%) |
Nov 24, 2017 | 42.16 | 42.22 | 42.13 | 42.22 | 1,230 | +0.21(+0.51%) |
Nov 22, 2017 | 41.93 | 42.08 | 41.91 | 42.01 | 2,759 | +0.14(+0.33%) |
Nov 21, 2017 | 41.87 | 41.87 | 41.81 | 41.87 | 1,561 | +0.30(+0.72%) |
Nov 20, 2017 | 41.30 | 41.73 | 41.30 | 41.57 | 4,701 | +0.26(+0.63%) |
Nov 17, 2017 | 41.40 | 41.43 | 41.31 | 41.31 | 2,026 | -0.15(-0.36%) |
Nov 16, 2017 | 41.50 | 41.50 | 41.36 | 41.46 | 2,006 | +0.48(+1.17%) |
Nov 15, 2017 | 40.93 | 40.98 | 40.93 | 40.98 | 456 | -0.25(-0.61%) |
Nov 14, 2017 | 41.11 | 41.24 | 41.11 | 41.23 | 1,620 | +0.19(+0.47%) |
Nov 13, 2017 | 41.04 | 41.19 | 41.04 | 41.04 | 1,102 | -0.88(-2.10%) |
Nov 10, 2017 | 41.97 | 41.97 | 41.80 | 41.92 | 4,362 | +0.25(+0.60%) |
Nov 09, 2017 | 41.73 | 41.73 | 41.67 | 41.67 | 487 | -0.30(-0.71%) |
Nov 08, 2017 | 42.17 | 42.17 | 41.72 | 41.97 | 1,534 | -0.18(-0.43%) |
Nov 07, 2017 | 42.21 | 42.21 | 42.15 | 42.15 | 720 | -0.36(-0.84%) |
Nov 06, 2017 | 42.35 | 42.52 | 42.35 | 42.51 | 1,169 | +0.28(+0.67%) |
Nov 03, 2017 | 42.30 | 42.36 | 42.20 | 42.23 | 1,298 | +0.25(+0.58%) |
Nov 02, 2017 | 42.47 | 42.47 | 41.97 | 41.98 | 11,640 | -0.72(-1.69%) |