Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.16 | 41.16 | 40.98 | 41.10 | 58,790 | -0.03(-0.07%) |
Jan 30, 2018 | 41.15 | 41.15 | 41.03 | 41.13 | 84,865 | -0.03(-0.08%) |
Jan 29, 2018 | 41.15 | 41.21 | 41.11 | 41.16 | 109,396 | -0.02(-0.04%) |
Jan 26, 2018 | 41.26 | 41.27 | 41.18 | 41.18 | 123,359 | -0.07(-0.18%) |
Jan 25, 2018 | 41.19 | 41.27 | 41.17 | 41.26 | 30,633 | +0.04(+0.10%) |
Jan 24, 2018 | 41.22 | 41.25 | 41.13 | 41.21 | 73,062 | -0.05(-0.12%) |
Jan 23, 2018 | 41.26 | 41.29 | 41.21 | 41.26 | 48,708 | +0.06(+0.15%) |
Jan 22, 2018 | 41.25 | 41.28 | 41.14 | 41.20 | 53,186 | +0.04(+0.09%) |
Jan 19, 2018 | 41.25 | 41.27 | 41.16 | 41.16 | 35,862 | -0.03(-0.08%) |
Jan 18, 2018 | 41.25 | 41.32 | 41.20 | 41.20 | 40,872 | -0.16(-0.40%) |
Jan 17, 2018 | 41.41 | 41.41 | 41.32 | 41.36 | 55,792 | -0.04(-0.10%) |
Jan 16, 2018 | 41.40 | 41.43 | 41.38 | 41.40 | 60,108 | +0.06(+0.14%) |
Jan 12, 2018 | 41.34 | 41.34 | 41.34 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 41.34 | 41.40 | 41.27 | 41.38 | 30,225 | +0.03(+0.07%) |
Jan 10, 2018 | 41.27 | 41.36 | 41.27 | 41.35 | 62,441 | +0.02(+0.06%) |
Jan 09, 2018 | 41.46 | 41.46 | 41.31 | 41.33 | 76,599 | -0.14(-0.34%) |
Jan 08, 2018 | 41.49 | 41.50 | 41.47 | 41.47 | 54,803 | +0.00(+0.00%) |
Jan 05, 2018 | 41.52 | 41.55 | 41.43 | 41.47 | 188,097 | -0.06(-0.14%) |
Jan 04, 2018 | 41.48 | 41.53 | 41.39 | 41.52 | 325,961 | +0.02(+0.06%) |
Jan 03, 2018 | 41.60 | 41.60 | 41.48 | 41.50 | 41,073 | +0.00(+0.00%) |
Jan 02, 2018 | 41.59 | 41.63 | 41.43 | 41.50 | 85,304 | -0.06(-0.14%) |
Dec 29, 2017 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 41.58 | 41.67 | 41.52 | 41.56 | 141,360 | -0.07(-0.18%) |
Dec 27, 2017 | 41.57 | 41.68 | 41.50 | 41.63 | 258,308 | +0.18(+0.43%) |
Dec 26, 2017 | 41.39 | 41.57 | 41.39 | 41.45 | 396,636 | +0.06(+0.14%) |
Dec 22, 2017 | 41.43 | 41.47 | 41.39 | 41.39 | 242,538 | -0.04(-0.10%) |
Dec 21, 2017 | 41.42 | 41.51 | 41.38 | 41.43 | 281,790 | +0.05(+0.12%) |
Dec 20, 2017 | 41.48 | 41.48 | 41.31 | 41.39 | 131,497 | -0.07(-0.18%) |
Dec 19, 2017 | 41.70 | 41.70 | 41.36 | 41.46 | 177,996 | -0.15(-0.35%) |
Dec 18, 2017 | 41.69 | 41.69 | 41.56 | 41.61 | 311,393 | -0.05(-0.12%) |
Dec 15, 2017 | 41.73 | 41.77 | 41.61 | 41.66 | 93,634 | +0.00(+0.00%) |
Dec 14, 2017 | 41.74 | 41.74 | 41.57 | 41.66 | 78,269 | -0.02(-0.06%) |
Dec 13, 2017 | 41.65 | 41.75 | 41.55 | 41.68 | 230,455 | +0.15(+0.35%) |
Dec 12, 2017 | 41.72 | 41.72 | 41.51 | 41.53 | 85,246 | -0.02(-0.04%) |
Dec 11, 2017 | 41.61 | 41.61 | 41.55 | 41.55 | 81,259 | -0.02(-0.04%) |
Dec 08, 2017 | 41.55 | 41.76 | 41.51 | 41.57 | 171,750 | +0.00(+0.00%) |
Dec 07, 2017 | 41.64 | 41.69 | 41.54 | 41.57 | 99,599 | -0.07(-0.18%) |
Dec 06, 2017 | 41.70 | 41.82 | 41.62 | 41.64 | 250,736 | +0.08(+0.20%) |
Dec 05, 2017 | 41.52 | 41.75 | 41.50 | 41.56 | 55,042 | +0.03(+0.08%) |
Dec 04, 2017 | 41.70 | 41.45 | 41.52 | 82,863 | +0.07(+0.18%) | |
Dec 01, 2017 | 41.48 | 41.75 | 41.45 | 41.45 | 85,964 | +0.05(+0.12%) |
Nov 30, 2017 | 41.48 | 42.18 | 41.34 | 41.40 | 459,528 | -0.07(-0.18%) |
Nov 29, 2017 | 41.75 | 41.75 | 41.42 | 41.48 | 83,958 | -0.15(-0.35%) |
Nov 28, 2017 | 41.65 | 41.70 | 41.58 | 41.62 | 85,766 | +0.03(+0.08%) |
Nov 27, 2017 | 41.55 | 41.69 | 41.51 | 41.59 | 68,277 | +0.01(+0.02%) |
Nov 24, 2017 | 41.58 | 41.60 | 41.54 | 41.58 | 2,602 | -0.00(-0.01%) |
Nov 22, 2017 | 41.50 | 41.64 | 41.45 | 41.59 | 44,585 | +0.17(+0.40%) |
Nov 21, 2017 | 41.52 | 41.64 | 41.42 | 41.42 | 118,133 | -0.06(-0.14%) |
Nov 20, 2017 | 41.56 | 41.64 | 41.43 | 41.48 | 130,679 | -0.09(-0.22%) |
Nov 17, 2017 | 41.44 | 41.82 | 41.42 | 41.57 | 83,522 | +0.15(+0.35%) |
Nov 16, 2017 | 41.36 | 41.61 | 41.36 | 41.42 | 338,606 | -0.17(-0.41%) |
Nov 15, 2017 | 41.32 | 41.59 | 41.32 | 41.59 | 37,546 | +0.19(+0.45%) |
Nov 14, 2017 | 41.29 | 41.41 | 41.29 | 41.41 | 27,544 | +0.06(+0.14%) |
Nov 13, 2017 | 41.38 | 41.38 | 41.30 | 41.35 | 573,445 | +0.02(+0.06%) |
Nov 10, 2017 | 41.36 | 41.37 | 41.31 | 41.32 | 7,266 | -0.15(-0.35%) |
Nov 09, 2017 | 41.45 | 41.58 | 41.44 | 41.47 | 96,251 | -0.05(-0.12%) |
Nov 08, 2017 | 41.52 | 41.58 | 41.49 | 41.52 | 20,949 | +0.04(+0.10%) |
Nov 07, 2017 | 41.53 | 41.63 | 41.47 | 41.48 | 22,283 | -0.03(-0.06%) |
Nov 06, 2017 | 41.45 | 41.54 | 41.45 | 41.50 | 7,611 | +0.09(+0.22%) |
Nov 03, 2017 | 41.47 | 41.51 | 41.39 | 41.41 | 48,187 | -0.05(-0.12%) |
Nov 02, 2017 | 41.44 | 41.51 | 41.39 | 41.46 | 36,839 | +0.02(+0.04%) |