Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.81 | 42.85 | 42.47 | 42.62 | 42,063 | -0.03(-0.06%) |
Jan 30, 2018 | 42.76 | 42.76 | 42.45 | 42.65 | 39,042 | -0.46(-1.07%) |
Jan 29, 2018 | 43.24 | 43.24 | 42.92 | 43.11 | 24,678 | -0.08(-0.18%) |
Jan 26, 2018 | 42.78 | 43.23 | 42.78 | 43.18 | 36,592 | +0.55(+1.28%) |
Jan 25, 2018 | 42.82 | 43.04 | 42.60 | 42.64 | 28,599 | -0.04(-0.09%) |
Jan 24, 2018 | 42.98 | 43.09 | 42.48 | 42.67 | 27,430 | -0.27(-0.62%) |
Jan 23, 2018 | 42.78 | 42.94 | 42.75 | 42.94 | 18,724 | +0.31(+0.72%) |
Jan 22, 2018 | 42.34 | 42.65 | 42.28 | 42.63 | 37,367 | +0.33(+0.77%) |
Jan 19, 2018 | 42.30 | 42.33 | 42.13 | 42.31 | 15,940 | +0.13(+0.31%) |
Jan 18, 2018 | 42.17 | 42.22 | 41.96 | 42.18 | 56,398 | +0.02(+0.04%) |
Jan 17, 2018 | 41.98 | 42.23 | 41.79 | 42.16 | 30,404 | +0.44(+1.06%) |
Jan 16, 2018 | 42.04 | 42.17 | 41.58 | 41.72 | 35,633 | -0.10(-0.24%) |
Jan 12, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.29(+0.71%) | |
Jan 11, 2018 | 41.19 | 41.53 | 41.19 | 41.53 | 27,683 | +0.29(+0.71%) |
Jan 10, 2018 | 41.10 | 41.25 | 41.01 | 41.23 | 14,435 | -0.16(-0.38%) |
Jan 09, 2018 | 41.42 | 41.46 | 41.28 | 41.39 | 15,027 | -0.02(-0.04%) |
Jan 08, 2018 | 41.30 | 41.41 | 41.18 | 41.41 | 85,827 | +0.22(+0.54%) |
Jan 05, 2018 | 41.11 | 41.27 | 40.98 | 41.19 | 32,747 | +0.33(+0.81%) |
Jan 04, 2018 | 41.03 | 41.03 | 40.79 | 40.85 | 38,524 | +0.02(+0.05%) |
Jan 03, 2018 | 40.54 | 40.84 | 40.39 | 40.84 | 37,497 | +0.43(+1.07%) |
Jan 02, 2018 | 39.96 | 40.40 | 39.83 | 40.40 | 37,614 | +0.68(+1.71%) |
Dec 29, 2017 | 39.72 | 39.72 | 39.72 | 0 | -0.29(-0.71%) | |
Dec 28, 2017 | 40.15 | 40.15 | 39.79 | 40.01 | 13,956 | +0.06(+0.16%) |
Dec 27, 2017 | 40.04 | 40.04 | 39.84 | 39.94 | 13,230 | +0.05(+0.12%) |
Dec 26, 2017 | 39.96 | 39.96 | 39.81 | 39.90 | 15,079 | -0.11(-0.28%) |
Dec 22, 2017 | 40.19 | 40.19 | 39.87 | 40.01 | 11,629 | -0.10(-0.25%) |
Dec 21, 2017 | 40.29 | 40.29 | 40.05 | 40.11 | 15,178 | +0.00(+0.00%) |
Dec 20, 2017 | 40.37 | 40.37 | 40.00 | 40.11 | 17,640 | -0.03(-0.07%) |
Dec 19, 2017 | 40.16 | 40.24 | 40.09 | 40.14 | 31,349 | -0.11(-0.26%) |
Dec 18, 2017 | 40.32 | 40.32 | 40.11 | 40.24 | 36,642 | +0.34(+0.85%) |
Dec 15, 2017 | 39.57 | 39.95 | 39.57 | 39.90 | 39,473 | +0.34(+0.86%) |
Dec 14, 2017 | 39.64 | 39.72 | 39.52 | 39.56 | 17,782 | -0.09(-0.23%) |
Dec 13, 2017 | 39.54 | 39.68 | 39.54 | 39.66 | 14,185 | +0.17(+0.42%) |
Dec 12, 2017 | 39.63 | 39.63 | 39.42 | 39.49 | 7,373 | +0.02(+0.05%) |
Dec 11, 2017 | 39.37 | 39.49 | 39.33 | 39.47 | 29,734 | +0.13(+0.33%) |
Dec 08, 2017 | 39.19 | 39.44 | 39.19 | 39.34 | 16,480 | +0.30(+0.77%) |
Dec 07, 2017 | 38.91 | 39.21 | 38.85 | 39.04 | 12,004 | +0.13(+0.33%) |
Dec 06, 2017 | 38.76 | 38.94 | 38.76 | 38.91 | 46,237 | +0.00(+0.00%) |
Dec 05, 2017 | 38.87 | 39.28 | 38.87 | 38.91 | 9,613 | -0.06(-0.16%) |
Dec 04, 2017 | 39.39 | 39.39 | 38.98 | 38.98 | 23,472 | -0.15(-0.38%) |
Dec 01, 2017 | 39.02 | 39.24 | 38.62 | 39.12 | 46,657 | -0.22(-0.56%) |
Nov 30, 2017 | 39.10 | 39.40 | 39.10 | 39.34 | 52,847 | +0.29(+0.75%) |
Nov 29, 2017 | 39.46 | 39.46 | 38.99 | 39.05 | 10,713 | -0.44(-1.12%) |
Nov 28, 2017 | 39.36 | 39.49 | 39.15 | 39.49 | 23,378 | +0.26(+0.66%) |
Nov 27, 2017 | 39.43 | 39.43 | 39.18 | 39.23 | 33,147 | -0.14(-0.35%) |
Nov 24, 2017 | 39.44 | 39.44 | 39.28 | 39.37 | 48,243 | -0.02(-0.05%) |
Nov 22, 2017 | 39.42 | 39.42 | 39.33 | 39.39 | 7,815 | +0.05(+0.12%) |
Nov 21, 2017 | 39.16 | 39.34 | 39.16 | 39.34 | 12,291 | +0.28(+0.73%) |
Nov 20, 2017 | 39.26 | 39.26 | 38.99 | 39.06 | 18,259 | -0.06(-0.14%) |
Nov 17, 2017 | 39.00 | 39.14 | 39.00 | 39.11 | 6,936 | +0.10(+0.26%) |
Nov 16, 2017 | 38.46 | 39.06 | 38.46 | 39.01 | 22,293 | +0.59(+1.53%) |
Nov 15, 2017 | 38.44 | 38.50 | 38.18 | 38.43 | 10,136 | -0.07(-0.18%) |
Nov 14, 2017 | 38.54 | 38.54 | 38.33 | 38.50 | 12,651 | -0.11(-0.29%) |
Nov 13, 2017 | 38.38 | 38.61 | 38.38 | 38.61 | 12,671 | +0.12(+0.31%) |
Nov 10, 2017 | 38.30 | 38.56 | 38.30 | 38.49 | 20,643 | +0.09(+0.24%) |
Nov 09, 2017 | 38.33 | 38.52 | 38.15 | 38.40 | 14,473 | -0.24(-0.63%) |
Nov 08, 2017 | 38.52 | 38.64 | 38.50 | 38.64 | 16,942 | +0.11(+0.28%) |
Nov 07, 2017 | 38.54 | 38.57 | 38.44 | 38.54 | 16,710 | +0.00(+0.00%) |
Nov 06, 2017 | 38.47 | 38.56 | 38.42 | 38.54 | 27,607 | +0.06(+0.17%) |
Nov 03, 2017 | 38.32 | 38.47 | 38.24 | 38.47 | 47,057 | +0.33(+0.87%) |
Nov 02, 2017 | 38.26 | 38.26 | 38.08 | 38.14 | 11,847 | -0.16(-0.41%) |