Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.37 | 41.62 | 40.49 | 41.22 | 1,763,007 | +0.28(+0.68%) |
Jan 30, 2018 | 40.24 | 41.10 | 40.13 | 40.94 | 1,836,734 | +0.75(+1.86%) |
Jan 29, 2018 | 41.21 | 41.37 | 39.77 | 40.19 | 2,225,061 | -0.67(-1.65%) |
Jan 26, 2018 | 41.67 | 41.95 | 40.27 | 40.87 | 1,908,987 | -0.80(-1.93%) |
Jan 25, 2018 | 40.92 | 42.38 | 40.89 | 41.67 | 3,131,959 | +1.12(+2.76%) |
Jan 24, 2018 | 41.26 | 41.58 | 40.39 | 40.55 | 2,439,246 | -0.65(-1.58%) |
Jan 23, 2018 | 42.41 | 42.66 | 40.27 | 41.20 | 3,053,651 | -1.08(-2.56%) |
Jan 22, 2018 | 41.63 | 42.87 | 41.63 | 42.28 | 1,945,741 | +0.67(+1.60%) |
Jan 19, 2018 | 43.31 | 43.86 | 41.52 | 41.62 | 3,466,146 | -1.53(-3.54%) |
Jan 18, 2018 | 43.04 | 43.31 | 41.31 | 43.15 | 5,780,992 | -0.39(-0.89%) |
Jan 17, 2018 | 45.15 | 45.60 | 43.20 | 43.53 | 3,844,352 | +0.70(+1.64%) |
Jan 16, 2018 | 46.20 | 46.28 | 41.87 | 42.83 | 3,168,563 | -3.03(-6.60%) |
Jan 12, 2018 | 45.86 | 45.86 | 45.86 | 0 | -0.86(-1.83%) | |
Jan 11, 2018 | 45.52 | 46.79 | 45.35 | 46.71 | 1,151,667 | +1.53(+3.38%) |
Jan 10, 2018 | 45.71 | 45.09 | 45.19 | 867,644 | -0.40(-0.88%) | |
Jan 09, 2018 | 46.06 | 46.27 | 45.59 | 45.59 | 1,075,036 | -0.41(-0.89%) |
Jan 08, 2018 | 46.44 | 46.63 | 45.84 | 46.00 | 1,483,270 | -0.11(-0.24%) |
Jan 05, 2018 | 45.32 | 46.22 | 44.98 | 46.11 | 988,032 | +0.99(+2.19%) |
Jan 04, 2018 | 45.11 | 45.79 | 44.90 | 45.12 | 1,235,646 | +0.22(+0.49%) |
Jan 03, 2018 | 45.17 | 45.51 | 44.31 | 44.90 | 965,674 | -0.06(-0.13%) |
Jan 02, 2018 | 43.86 | 45.01 | 43.83 | 44.96 | 1,146,141 | +1.56(+3.59%) |
Dec 29, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.23(+0.53%) | |
Dec 28, 2017 | 43.49 | 43.59 | 43.10 | 43.18 | 867,455 | +0.18(+0.42%) |
Dec 27, 2017 | 43.28 | 43.46 | 42.82 | 42.99 | 728,569 | -0.23(-0.52%) |
Dec 26, 2017 | 43.74 | 43.74 | 42.81 | 43.22 | 863,842 | -0.38(-0.87%) |
Dec 22, 2017 | 43.12 | 43.63 | 43.12 | 43.60 | 732,181 | +0.48(+1.10%) |
Dec 21, 2017 | 43.61 | 44.26 | 43.05 | 43.12 | 1,767,336 | -0.39(-0.91%) |
Dec 20, 2017 | 43.31 | 43.81 | 42.47 | 43.52 | 1,848,236 | +0.80(+1.88%) |
Dec 19, 2017 | 43.04 | 43.26 | 42.17 | 42.72 | 3,039,829 | +1.16(+2.78%) |
Dec 18, 2017 | 43.56 | 43.71 | 41.27 | 41.56 | 4,533,703 | +3.06(+7.94%) |
Dec 15, 2017 | 38.53 | 39.11 | 38.32 | 38.50 | 1,415,131 | +0.30(+0.78%) |
Dec 14, 2017 | 39.29 | 39.29 | 37.96 | 38.20 | 1,180,132 | -1.05(-2.68%) |
Dec 13, 2017 | 38.28 | 39.58 | 38.12 | 39.26 | 1,345,783 | +1.27(+3.35%) |
Dec 12, 2017 | 37.72 | 38.47 | 37.72 | 37.99 | 1,245,413 | +0.03(+0.08%) |
Dec 11, 2017 | 37.21 | 38.45 | 37.05 | 37.96 | 1,474,078 | +0.71(+1.90%) |
Dec 08, 2017 | 38.39 | 38.55 | 36.98 | 37.25 | 986,686 | -0.72(-1.91%) |
Dec 07, 2017 | 36.63 | 38.27 | 35.92 | 37.97 | 1,939,082 | +1.27(+3.47%) |
Dec 06, 2017 | 36.70 | 37.70 | 36.60 | 36.70 | 1,717,053 | -1.11(-2.93%) |
Dec 05, 2017 | 37.20 | 38.39 | 36.73 | 37.81 | 1,079,492 | -0.30(-0.78%) |
Dec 04, 2017 | 39.57 | 39.65 | 37.99 | 38.10 | 1,618,486 | -1.33(-3.38%) |
Dec 01, 2017 | 39.21 | 39.47 | 38.43 | 39.44 | 1,055,079 | +0.07(+0.17%) |
Nov 30, 2017 | 37.79 | 39.68 | 37.76 | 39.37 | 1,830,959 | +1.38(+3.62%) |
Nov 29, 2017 | 39.32 | 39.68 | 37.19 | 38.00 | 2,139,701 | -1.51(-3.82%) |
Nov 28, 2017 | 39.25 | 39.84 | 38.71 | 39.50 | 1,402,245 | +0.17(+0.44%) |
Nov 27, 2017 | 40.90 | 39.18 | 39.33 | 1,706,377 | -1.57(-3.83%) | |
Nov 24, 2017 | 40.62 | 41.27 | 40.59 | 40.90 | 958,505 | -0.07(-0.18%) |
Nov 22, 2017 | 42.06 | 42.36 | 40.71 | 40.97 | 1,837,310 | -0.59(-1.41%) |
Nov 21, 2017 | 40.52 | 41.85 | 40.30 | 41.55 | 1,986,115 | +2.02(+5.12%) |
Nov 20, 2017 | 40.90 | 42.14 | 39.22 | 39.53 | 3,842,449 | -3.81(-8.80%) |
Nov 17, 2017 | 42.00 | 43.56 | 41.86 | 43.35 | 2,253,466 | +1.84(+4.44%) |
Nov 16, 2017 | 41.82 | 42.11 | 41.20 | 41.50 | 1,454,788 | +0.49(+1.20%) |
Nov 15, 2017 | 41.41 | 41.48 | 40.01 | 41.01 | 1,968,750 | -0.98(-2.33%) |
Nov 14, 2017 | 42.45 | 43.01 | 41.95 | 41.99 | 1,201,522 | -0.94(-2.19%) |
Nov 13, 2017 | 41.69 | 43.13 | 41.46 | 42.93 | 1,129,195 | +1.07(+2.54%) |
Nov 10, 2017 | 41.32 | 42.56 | 41.32 | 41.87 | 1,269,986 | -0.14(-0.35%) |
Nov 09, 2017 | 43.14 | 43.14 | 41.68 | 42.01 | 1,963,354 | -1.35(-3.11%) |
Nov 08, 2017 | 43.14 | 44.39 | 43.14 | 43.36 | 1,263,895 | -0.01(-0.02%) |
Nov 07, 2017 | 42.77 | 43.82 | 42.77 | 43.37 | 1,323,183 | +0.65(+1.51%) |
Nov 06, 2017 | 42.77 | 43.44 | 42.40 | 42.72 | 1,248,288 | +0.07(+0.15%) |
Nov 03, 2017 | 42.29 | 42.77 | 40.98 | 42.66 | 1,885,520 | +0.58(+1.38%) |
Nov 02, 2017 | 44.30 | 44.57 | 41.43 | 42.08 | 3,905,720 | -2.34(-5.27%) |