Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.01 | 47.21 | 46.83 | 47.02 | 868,998 | +0.58(+1.25%) |
Jan 30, 2018 | 46.63 | 46.69 | 46.53 | 46.44 | 929,260 | -0.51(-1.09%) |
Jan 29, 2018 | 47.67 | 47.69 | 46.65 | 46.95 | 3,141,125 | -1.58(-3.25%) |
Jan 26, 2018 | 47.84 | 48.55 | 47.80 | 48.53 | 1,134,860 | +1.06(+2.23%) |
Jan 25, 2018 | 47.57 | 48.18 | 47.26 | 47.47 | 1,241,170 | -0.74(-1.53%) |
Jan 24, 2018 | 48.94 | 48.94 | 47.99 | 48.21 | 1,775,207 | -1.25(-2.52%) |
Jan 23, 2018 | 50.58 | 50.94 | 48.93 | 49.45 | 2,479,344 | -0.37(-0.75%) |
Jan 22, 2018 | 49.19 | 49.84 | 49.14 | 49.83 | 815,697 | +0.89(+1.82%) |
Jan 19, 2018 | 48.92 | 49.06 | 48.78 | 48.93 | 532,642 | +0.71(+1.46%) |
Jan 18, 2018 | 48.40 | 48.40 | 48.08 | 48.23 | 581,776 | -0.64(-1.30%) |
Jan 17, 2018 | 48.49 | 49.01 | 48.22 | 48.87 | 799,952 | +0.85(+1.78%) |
Jan 16, 2018 | 48.85 | 49.44 | 47.87 | 48.01 | 1,415,921 | -1.06(-2.16%) |
Jan 12, 2018 | 49.07 | 49.07 | 49.07 | 0 | -0.25(-0.50%) | |
Jan 11, 2018 | 48.92 | 49.36 | 48.87 | 49.32 | 877,733 | +0.49(+1.00%) |
Jan 10, 2018 | 48.79 | 49.01 | 48.52 | 48.83 | 1,071,915 | +0.23(+0.46%) |
Jan 09, 2018 | 48.83 | 48.85 | 48.47 | 48.60 | 1,078,078 | +0.54(+1.12%) |
Jan 08, 2018 | 47.87 | 48.07 | 47.80 | 48.06 | 629,924 | +0.29(+0.62%) |
Jan 05, 2018 | 47.26 | 47.86 | 47.25 | 47.77 | 1,382,650 | +1.42(+3.07%) |
Jan 04, 2018 | 45.91 | 46.35 | 45.91 | 46.34 | 785,719 | +0.93(+2.05%) |
Jan 03, 2018 | 45.05 | 45.47 | 45.02 | 45.41 | 624,991 | +0.50(+1.11%) |
Jan 02, 2018 | 44.57 | 44.93 | 44.50 | 44.91 | 860,401 | +0.82(+1.87%) |
Dec 29, 2017 | 44.09 | 44.09 | 44.09 | 0 | -0.33(-0.75%) | |
Dec 28, 2017 | 44.43 | 44.55 | 44.30 | 44.42 | 552,051 | +0.03(+0.07%) |
Dec 27, 2017 | 44.33 | 44.40 | 44.21 | 44.39 | 393,671 | +0.05(+0.11%) |
Dec 26, 2017 | 44.48 | 44.59 | 44.27 | 44.34 | 595,465 | -0.46(-1.03%) |
Dec 22, 2017 | 44.85 | 44.90 | 44.57 | 44.80 | 462,226 | +0.26(+0.59%) |
Dec 21, 2017 | 44.68 | 44.79 | 44.49 | 44.54 | 654,605 | +0.37(+0.84%) |
Dec 20, 2017 | 44.52 | 44.52 | 44.03 | 44.17 | 456,698 | -0.30(-0.68%) |
Dec 19, 2017 | 44.59 | 44.68 | 44.33 | 44.47 | 762,916 | -0.38(-0.85%) |
Dec 18, 2017 | 45.01 | 45.09 | 44.79 | 44.85 | 1,063,223 | +0.87(+1.98%) |
Dec 15, 2017 | 43.84 | 44.13 | 43.71 | 43.98 | 752,521 | +0.38(+0.88%) |
Dec 14, 2017 | 43.79 | 43.88 | 43.60 | 43.60 | 528,167 | -0.20(-0.45%) |
Dec 13, 2017 | 43.77 | 43.86 | 43.68 | 43.79 | 748,534 | +0.02(+0.04%) |
Dec 12, 2017 | 43.65 | 43.87 | 43.52 | 43.77 | 931,200 | -0.26(-0.60%) |
Dec 11, 2017 | 43.79 | 44.05 | 43.79 | 44.04 | 969,124 | -0.87(-1.94%) |
Dec 08, 2017 | 44.84 | 44.98 | 44.67 | 44.91 | 634,907 | +0.04(+0.09%) |
Dec 07, 2017 | 44.34 | 44.97 | 44.34 | 44.87 | 824,971 | +0.82(+1.87%) |
Dec 06, 2017 | 44.15 | 43.79 | 44.05 | 989,705 | -0.94(-2.09%) | |
Dec 05, 2017 | 44.88 | 45.31 | 44.85 | 44.99 | 565,941 | +0.09(+0.20%) |
Dec 04, 2017 | 45.36 | 45.45 | 44.87 | 44.90 | 1,012,218 | +0.22(+0.48%) |
Dec 01, 2017 | 44.98 | 45.08 | 44.46 | 44.69 | 2,236,091 | -1.22(-2.65%) |
Nov 30, 2017 | 45.92 | 45.96 | 45.61 | 45.90 | 1,134,786 | -0.56(-1.20%) |
Nov 29, 2017 | 47.11 | 47.14 | 46.31 | 46.46 | 881,806 | -0.91(-1.93%) |
Nov 28, 2017 | 47.10 | 47.38 | 47.02 | 47.37 | 674,555 | +0.27(+0.58%) |
Nov 27, 2017 | 47.36 | 47.40 | 46.94 | 47.10 | 823,702 | +0.13(+0.27%) |
Nov 24, 2017 | 46.88 | 47.11 | 46.78 | 46.97 | 410,233 | +0.66(+1.42%) |
Nov 22, 2017 | 46.39 | 46.46 | 46.14 | 46.32 | 569,792 | +0.11(+0.23%) |
Nov 21, 2017 | 45.92 | 46.25 | 45.92 | 46.21 | 764,820 | +0.14(+0.30%) |
Nov 20, 2017 | 45.95 | 46.12 | 45.91 | 46.07 | 1,113,558 | +0.78(+1.73%) |
Nov 17, 2017 | 45.45 | 45.54 | 45.22 | 45.29 | 667,528 | +0.07(+0.15%) |
Nov 16, 2017 | 45.11 | 45.26 | 44.84 | 45.22 | 911,516 | +0.84(+1.90%) |
Nov 15, 2017 | 44.09 | 44.51 | 43.92 | 44.37 | 1,170,923 | -0.79(-1.76%) |
Nov 14, 2017 | 45.07 | 45.25 | 44.97 | 45.17 | 935,880 | -0.03(-0.07%) |
Nov 13, 2017 | 44.65 | 45.27 | 44.57 | 45.20 | 990,181 | -0.14(-0.30%) |
Nov 10, 2017 | 45.02 | 45.46 | 44.99 | 45.33 | 729,324 | +0.32(+0.72%) |
Nov 09, 2017 | 44.65 | 45.10 | 44.32 | 45.01 | 1,425,570 | -1.55(-3.33%) |
Nov 08, 2017 | 46.52 | 46.68 | 46.33 | 46.56 | 1,350,207 | +1.43(+3.17%) |
Nov 07, 2017 | 44.98 | 45.15 | 44.80 | 45.13 | 796,741 | +0.14(+0.31%) |
Nov 06, 2017 | 44.68 | 45.08 | 44.68 | 44.99 | 1,042,150 | +1.04(+2.37%) |
Nov 03, 2017 | 44.03 | 44.12 | 43.73 | 43.95 | 1,389,896 | -0.08(-0.18%) |
Nov 02, 2017 | 43.28 | 44.22 | 43.28 | 44.03 | 1,714,778 | +1.32(+3.10%) |