Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.78 | 41.78 | 40.78 | 41.15 | 134,265 | -0.41(-0.98%) |
Jan 30, 2018 | 41.55 | 41.82 | 41.42 | 41.55 | 118,099 | -0.45(-1.08%) |
Jan 29, 2018 | 42.32 | 42.41 | 41.87 | 42.00 | 175,646 | -0.50(-1.17%) |
Jan 26, 2018 | 42.14 | 43.03 | 41.82 | 42.50 | 192,340 | +0.36(+0.86%) |
Jan 25, 2018 | 42.46 | 42.68 | 42.00 | 42.14 | 115,835 | -0.27(-0.64%) |
Jan 24, 2018 | 42.55 | 42.95 | 42.19 | 42.41 | 117,583 | -0.14(-0.32%) |
Jan 23, 2018 | 42.73 | 42.91 | 42.41 | 42.55 | 74,221 | -0.32(-0.74%) |
Jan 22, 2018 | 42.86 | 43.18 | 42.28 | 42.86 | 128,926 | +0.00(+0.00%) |
Jan 19, 2018 | 42.37 | 42.95 | 41.91 | 42.86 | 175,417 | +0.45(+1.07%) |
Jan 18, 2018 | 42.23 | 43.13 | 41.96 | 42.41 | 133,536 | -0.05(-0.11%) |
Jan 17, 2018 | 42.77 | 42.95 | 42.00 | 42.46 | 158,780 | -0.05(-0.11%) |
Jan 16, 2018 | 42.68 | 42.95 | 42.28 | 42.50 | 153,917 | -0.14(-0.32%) |
Jan 12, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 42.91 | 42.91 | 42.32 | 42.64 | 315,140 | -0.18(-0.42%) |
Jan 10, 2018 | 43.59 | 42.82 | 231,604 | -0.14(-0.32%) | ||
Jan 09, 2018 | 43.13 | 43.41 | 41.33 | 42.95 | 789,056 | -2.84(-6.20%) |
Jan 08, 2018 | 45.76 | 46.03 | 45.21 | 45.79 | 124,908 | -0.01(-0.02%) |
Jan 05, 2018 | 46.84 | 47.16 | 45.67 | 45.80 | 178,724 | -0.95(-2.03%) |
Jan 04, 2018 | 47.02 | 47.88 | 46.62 | 46.75 | 143,642 | -0.05(-0.10%) |
Jan 03, 2018 | 46.39 | 46.84 | 45.85 | 46.80 | 169,412 | +0.45(+0.98%) |
Jan 02, 2018 | 46.34 | 46.71 | 46.21 | 46.34 | 323,593 | +0.14(+0.29%) |
Dec 29, 2017 | 46.21 | 46.21 | 46.21 | 0 | -0.36(-0.78%) | |
Dec 28, 2017 | 46.48 | 46.84 | 46.34 | 46.57 | 104,355 | +0.18(+0.39%) |
Dec 27, 2017 | 46.57 | 46.57 | 45.96 | 46.39 | 72,247 | +0.05(+0.10%) |
Dec 26, 2017 | 46.53 | 46.62 | 46.07 | 46.34 | 79,169 | -0.14(-0.29%) |
Dec 22, 2017 | 46.25 | 46.62 | 45.94 | 46.48 | 135,208 | +0.32(+0.69%) |
Dec 21, 2017 | 46.07 | 46.34 | 45.69 | 46.16 | 122,972 | +0.36(+0.79%) |
Dec 20, 2017 | 45.44 | 46.30 | 45.44 | 45.80 | 132,971 | +0.50(+1.10%) |
Dec 19, 2017 | 44.99 | 45.89 | 44.67 | 45.30 | 201,402 | +0.54(+1.21%) |
Dec 18, 2017 | 45.08 | 45.62 | 44.45 | 44.76 | 144,226 | +0.00(+0.00%) |
Dec 15, 2017 | 43.72 | 45.08 | 43.65 | 44.76 | 567,783 | +1.18(+2.70%) |
Dec 14, 2017 | 43.77 | 44.13 | 43.32 | 43.59 | 240,299 | -0.14(-0.31%) |
Dec 13, 2017 | 42.95 | 43.81 | 42.91 | 43.72 | 96,246 | +0.68(+1.58%) |
Dec 12, 2017 | 42.41 | 43.09 | 42.19 | 43.04 | 120,071 | +0.86(+2.04%) |
Dec 11, 2017 | 42.59 | 42.59 | 42.05 | 42.19 | 75,125 | -0.27(-0.64%) |
Dec 08, 2017 | 43.04 | 43.32 | 42.41 | 42.46 | 74,721 | +0.00(+0.00%) |
Dec 07, 2017 | 42.86 | 43.54 | 42.73 | 71,927 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.77 | 43.09 | 42.64 | 42.95 | 95,150 | +0.18(+0.42%) |
Dec 05, 2017 | 42.77 | 43.09 | 42.19 | 42.77 | 100,133 | +0.14(+0.32%) |
Dec 04, 2017 | 43.59 | 43.59 | 42.59 | 42.64 | 87,638 | -0.32(-0.74%) |
Dec 01, 2017 | 43.45 | 43.45 | 41.87 | 42.95 | 193,760 | -0.54(-1.25%) |
Nov 30, 2017 | 43.63 | 43.90 | 43.18 | 43.50 | 130,539 | +0.00(+0.00%) |
Nov 29, 2017 | 43.09 | 44.04 | 43.09 | 43.50 | 155,560 | +0.41(+0.94%) |
Nov 28, 2017 | 41.28 | 43.18 | 41.19 | 43.09 | 183,763 | +1.85(+4.50%) |
Nov 27, 2017 | 40.87 | 41.33 | 40.78 | 41.24 | 173,627 | +0.36(+0.88%) |
Nov 24, 2017 | 41.05 | 41.10 | 40.33 | 40.87 | 42,164 | -0.05(-0.11%) |
Nov 22, 2017 | 41.24 | 41.66 | 40.87 | 40.92 | 55,792 | -0.23(-0.55%) |
Nov 21, 2017 | 41.15 | 41.43 | 40.92 | 41.15 | 78,751 | +0.32(+0.78%) |
Nov 20, 2017 | 40.42 | 40.92 | 40.11 | 40.83 | 81,213 | +0.36(+0.89%) |
Nov 17, 2017 | 40.15 | 40.83 | 40.15 | 40.47 | 109,529 | +0.00(+0.00%) |
Nov 16, 2017 | 39.43 | 40.51 | 39.43 | 40.47 | 102,657 | +1.18(+2.99%) |
Nov 15, 2017 | 39.34 | 40.06 | 39.04 | 39.29 | 148,758 | -0.41(-1.02%) |
Nov 14, 2017 | 39.47 | 39.83 | 39.11 | 39.70 | 100,263 | -0.09(-0.23%) |
Nov 13, 2017 | 39.97 | 40.74 | 39.79 | 39.79 | 168,127 | -0.32(-0.79%) |
Nov 10, 2017 | 39.79 | 40.33 | 39.79 | 40.11 | 76,603 | +0.09(+0.23%) |
Nov 09, 2017 | 40.65 | 41.10 | 39.92 | 40.01 | 124,265 | -0.99(-2.43%) |
Nov 08, 2017 | 41.10 | 41.28 | 40.42 | 41.01 | 118,363 | -0.36(-0.87%) |
Nov 07, 2017 | 42.23 | 42.23 | 40.96 | 41.37 | 155,569 | -0.95(-2.24%) |
Nov 06, 2017 | 41.69 | 42.55 | 41.60 | 42.32 | 87,002 | +0.50(+1.19%) |
Nov 03, 2017 | 42.55 | 43.00 | 41.78 | 41.82 | 84,759 | -0.90(-2.12%) |
Nov 02, 2017 | 42.77 | 42.91 | 42.23 | 42.73 | 77,932 | +0.14(+0.32%) |