Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.62 | 43.90 | 42.38 | 43.28 | 307,272 | +0.66(+1.55%) |
Jan 30, 2018 | 43.24 | 43.47 | 42.50 | 42.62 | 288,251 | -0.93(-2.14%) |
Jan 29, 2018 | 43.15 | 43.79 | 43.11 | 43.55 | 389,699 | +0.06(+0.14%) |
Jan 26, 2018 | 43.90 | 43.99 | 43.26 | 43.49 | 340,675 | -0.13(-0.30%) |
Jan 25, 2018 | 43.98 | 44.06 | 43.52 | 43.62 | 158,695 | -0.13(-0.30%) |
Jan 24, 2018 | 43.50 | 44.30 | 43.32 | 43.75 | 282,059 | +0.52(+1.20%) |
Jan 23, 2018 | 43.35 | 43.40 | 42.56 | 43.23 | 373,273 | -0.12(-0.28%) |
Jan 22, 2018 | 42.65 | 43.76 | 42.60 | 43.35 | 445,178 | +0.51(+1.19%) |
Jan 19, 2018 | 42.66 | 43.01 | 42.61 | 42.84 | 326,421 | +0.35(+0.82%) |
Jan 18, 2018 | 41.81 | 42.77 | 41.81 | 42.49 | 372,869 | +0.58(+1.38%) |
Jan 17, 2018 | 42.50 | 42.57 | 41.70 | 41.91 | 478,449 | -0.48(-1.13%) |
Jan 16, 2018 | 43.67 | 43.75 | 42.35 | 42.39 | 417,101 | -1.03(-2.37%) |
Jan 12, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.12(+0.28%) | |
Jan 11, 2018 | 42.74 | 43.45 | 42.60 | 43.30 | 468,624 | +0.67(+1.57%) |
Jan 10, 2018 | 42.27 | 42.86 | 42.09 | 42.63 | 449,831 | +0.08(+0.19%) |
Jan 09, 2018 | 42.41 | 42.70 | 41.86 | 42.55 | 721,216 | +0.28(+0.66%) |
Jan 08, 2018 | 41.78 | 42.52 | 41.45 | 42.27 | 457,271 | +0.48(+1.15%) |
Jan 05, 2018 | 40.85 | 41.91 | 40.85 | 41.79 | 1,043,540 | +1.02(+2.50%) |
Jan 04, 2018 | 42.32 | 42.45 | 40.63 | 40.77 | 1,316,223 | -1.54(-3.64%) |
Jan 03, 2018 | 41.61 | 42.56 | 41.48 | 42.31 | 482,288 | +0.72(+1.73%) |
Jan 02, 2018 | 41.60 | 41.98 | 41.35 | 41.59 | 400,670 | +0.20(+0.48%) |
Dec 29, 2017 | 41.39 | 41.39 | 41.39 | 0 | -0.35(-0.84%) | |
Dec 28, 2017 | 42.08 | 42.27 | 41.31 | 41.74 | 635,275 | -0.35(-0.83%) |
Dec 27, 2017 | 41.79 | 42.25 | 41.37 | 42.09 | 411,820 | +0.23(+0.55%) |
Dec 26, 2017 | 41.70 | 41.92 | 41.10 | 41.86 | 330,999 | -0.08(-0.19%) |
Dec 22, 2017 | 42.27 | 42.27 | 41.75 | 41.94 | 427,961 | -0.32(-0.76%) |
Dec 21, 2017 | 42.71 | 43.49 | 42.17 | 42.26 | 653,429 | -0.57(-1.33%) |
Dec 20, 2017 | 43.91 | 44.02 | 42.69 | 42.83 | 340,709 | -1.00(-2.28%) |
Dec 19, 2017 | 43.97 | 44.50 | 43.15 | 43.83 | 748,563 | -0.14(-0.32%) |
Dec 18, 2017 | 43.60 | 44.81 | 43.13 | 43.97 | 457,513 | +0.37(+0.85%) |
Dec 15, 2017 | 43.02 | 44.04 | 42.88 | 43.60 | 624,376 | +0.60(+1.40%) |
Dec 14, 2017 | 43.58 | 43.82 | 42.55 | 43.00 | 1,637,370 | -0.49(-1.13%) |
Dec 13, 2017 | 43.51 | 44.42 | 43.25 | 43.49 | 334,842 | -0.01(-0.02%) |
Dec 12, 2017 | 43.77 | 44.06 | 43.44 | 43.50 | 432,762 | -0.40(-0.91%) |
Dec 11, 2017 | 44.03 | 44.78 | 43.78 | 43.90 | 455,468 | -0.12(-0.27%) |
Dec 08, 2017 | 44.49 | 44.83 | 43.93 | 44.02 | 301,500 | -0.11(-0.25%) |
Dec 07, 2017 | 44.14 | 44.50 | 43.97 | 44.13 | 189,330 | +0.06(+0.14%) |
Dec 06, 2017 | 44.42 | 44.64 | 43.83 | 44.07 | 413,808 | -0.45(-1.01%) |
Dec 05, 2017 | 44.23 | 45.21 | 44.23 | 44.52 | 381,031 | -0.26(-0.58%) |
Dec 04, 2017 | 46.48 | 44.34 | 44.78 | 494,105 | -1.70(-3.66%) | |
Dec 01, 2017 | 47.10 | 47.10 | 46.16 | 46.48 | 468,320 | -0.58(-1.23%) |
Nov 30, 2017 | 46.99 | 47.22 | 46.40 | 47.06 | 411,443 | +0.39(+0.84%) |
Nov 29, 2017 | 47.13 | 47.38 | 46.23 | 46.67 | 233,773 | -0.73(-1.53%) |
Nov 28, 2017 | 47.03 | 47.45 | 46.66 | 47.40 | 209,725 | +0.37(+0.78%) |
Nov 27, 2017 | 46.95 | 47.12 | 46.34 | 47.03 | 334,132 | +0.10(+0.21%) |
Nov 24, 2017 | 47.07 | 47.18 | 46.26 | 46.93 | 143,058 | -0.26(-0.55%) |
Nov 22, 2017 | 47.00 | 47.74 | 46.79 | 47.19 | 419,906 | +0.17(+0.36%) |
Nov 21, 2017 | 46.07 | 47.70 | 46.00 | 47.02 | 615,675 | +1.16(+2.53%) |
Nov 20, 2017 | 45.09 | 46.00 | 45.00 | 45.86 | 391,640 | +0.76(+1.69%) |
Nov 17, 2017 | 44.73 | 45.30 | 44.40 | 45.10 | 312,646 | +0.37(+0.83%) |
Nov 16, 2017 | 43.77 | 44.86 | 43.50 | 44.73 | 304,531 | +0.84(+1.91%) |
Nov 15, 2017 | 44.23 | 44.64 | 43.82 | 43.89 | 356,565 | -0.51(-1.15%) |
Nov 14, 2017 | 44.12 | 44.44 | 43.77 | 44.40 | 250,440 | +0.07(+0.16%) |
Nov 13, 2017 | 44.60 | 44.63 | 44.01 | 44.33 | 208,358 | -0.51(-1.14%) |
Nov 10, 2017 | 44.22 | 44.96 | 44.11 | 44.84 | 370,344 | +0.63(+1.43%) |
Nov 09, 2017 | 45.01 | 45.15 | 44.08 | 44.21 | 390,085 | -1.15(-2.54%) |
Nov 08, 2017 | 44.22 | 45.69 | 44.19 | 45.36 | 310,849 | +0.81(+1.82%) |
Nov 07, 2017 | 44.12 | 44.83 | 44.00 | 44.55 | 337,025 | +0.06(+0.13%) |
Nov 06, 2017 | 44.50 | 45.00 | 44.22 | 44.49 | 381,186 | -0.12(-0.27%) |
Nov 03, 2017 | 46.35 | 46.35 | 44.47 | 44.61 | 731,456 | -1.48(-3.21%) |
Nov 02, 2017 | 43.50 | 46.63 | 42.84 | 46.09 | 1,637,664 | +4.62(+11.14%) |