Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.43 | 47.45 | 46.48 | 46.54 | 641,739 | -0.62(-1.31%) |
Jan 30, 2018 | 46.82 | 47.58 | 46.59 | 47.16 | 799,561 | -0.23(-0.49%) |
Jan 29, 2018 | 47.32 | 47.87 | 47.23 | 47.39 | 945,328 | +0.03(+0.06%) |
Jan 26, 2018 | 47.30 | 47.46 | 46.62 | 47.36 | 907,606 | +0.22(+0.47%) |
Jan 25, 2018 | 46.38 | 47.18 | 45.91 | 47.14 | 1,141,202 | +0.99(+2.15%) |
Jan 24, 2018 | 45.40 | 46.40 | 45.00 | 46.15 | 1,483,303 | +1.39(+3.11%) |
Jan 23, 2018 | 43.49 | 44.84 | 43.17 | 44.76 | 805,640 | +1.06(+2.43%) |
Jan 22, 2018 | 42.82 | 43.71 | 42.75 | 43.70 | 600,824 | +0.76(+1.77%) |
Jan 19, 2018 | 42.44 | 42.96 | 42.28 | 42.94 | 522,383 | +0.52(+1.23%) |
Jan 18, 2018 | 43.02 | 43.02 | 42.14 | 42.42 | 591,868 | -0.63(-1.46%) |
Jan 17, 2018 | 42.98 | 43.12 | 42.72 | 43.05 | 716,402 | +0.41(+0.96%) |
Jan 16, 2018 | 43.28 | 43.42 | 42.56 | 42.64 | 681,888 | -0.36(-0.84%) |
Jan 12, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.60(+1.42%) | |
Jan 11, 2018 | 42.48 | 42.69 | 42.29 | 42.40 | 553,848 | -0.06(-0.14%) |
Jan 10, 2018 | 42.53 | 42.46 | 586,980 | +0.43(+1.02%) | ||
Jan 09, 2018 | 41.53 | 42.17 | 41.50 | 42.03 | 547,377 | +0.53(+1.28%) |
Jan 08, 2018 | 41.57 | 41.77 | 40.79 | 41.50 | 711,639 | -0.16(-0.38%) |
Jan 05, 2018 | 42.04 | 42.04 | 41.39 | 41.66 | 528,068 | -0.12(-0.29%) |
Jan 04, 2018 | 42.50 | 42.56 | 41.76 | 41.78 | 650,337 | -0.57(-1.35%) |
Jan 03, 2018 | 42.00 | 42.38 | 41.62 | 42.35 | 828,748 | +0.31(+0.74%) |
Jan 02, 2018 | 41.37 | 42.08 | 41.14 | 42.04 | 1,024,603 | +0.96(+2.34%) |
Dec 29, 2017 | 41.08 | 41.08 | 41.08 | 0 | -0.33(-0.80%) | |
Dec 28, 2017 | 41.61 | 41.61 | 41.12 | 41.41 | 441,500 | -0.10(-0.24%) |
Dec 27, 2017 | 41.56 | 41.71 | 41.38 | 41.51 | 522,563 | +0.00(+0.00%) |
Dec 26, 2017 | 41.39 | 41.83 | 41.29 | 41.51 | 360,178 | +0.05(+0.12%) |
Dec 22, 2017 | 41.62 | 41.62 | 40.94 | 41.46 | 524,429 | -0.22(-0.53%) |
Dec 21, 2017 | 42.21 | 42.21 | 41.46 | 41.68 | 580,618 | -0.26(-0.62%) |
Dec 20, 2017 | 42.05 | 42.19 | 41.32 | 41.94 | 775,837 | -0.01(-0.02%) |
Dec 19, 2017 | 41.14 | 42.22 | 40.91 | 41.95 | 844,533 | +0.72(+1.75%) |
Dec 18, 2017 | 41.51 | 41.93 | 40.83 | 41.23 | 1,025,986 | +0.11(+0.27%) |
Dec 15, 2017 | 40.22 | 41.25 | 40.12 | 41.12 | 3,370,131 | +1.06(+2.65%) |
Dec 14, 2017 | 40.16 | 40.41 | 39.89 | 40.06 | 887,052 | +0.04(+0.10%) |
Dec 13, 2017 | 39.61 | 40.46 | 39.48 | 40.02 | 707,123 | +0.48(+1.21%) |
Dec 12, 2017 | 39.82 | 39.97 | 39.21 | 39.54 | 895,339 | -0.20(-0.50%) |
Dec 11, 2017 | 39.75 | 40.12 | 39.41 | 39.74 | 865,845 | +0.02(+0.05%) |
Dec 08, 2017 | 39.44 | 39.74 | 39.30 | 39.72 | 579,140 | +0.38(+0.97%) |
Dec 07, 2017 | 39.12 | 39.92 | 39.12 | 39.34 | 692,561 | +0.11(+0.28%) |
Dec 06, 2017 | 38.06 | 39.42 | 38.06 | 39.23 | 1,127,129 | +1.18(+3.10%) |
Dec 05, 2017 | 37.88 | 38.50 | 37.77 | 38.05 | 703,372 | +0.17(+0.45%) |
Dec 04, 2017 | 39.28 | 39.53 | 37.85 | 37.88 | 563,459 | -0.92(-2.37%) |
Dec 01, 2017 | 39.64 | 39.93 | 38.54 | 38.80 | 612,803 | -0.99(-2.49%) |
Nov 30, 2017 | 39.36 | 39.87 | 39.26 | 39.79 | 879,888 | +0.38(+0.96%) |
Nov 29, 2017 | 40.47 | 40.96 | 39.25 | 39.41 | 809,766 | -1.00(-2.47%) |
Nov 28, 2017 | 39.57 | 40.55 | 39.35 | 40.41 | 996,580 | +1.05(+2.67%) |
Nov 27, 2017 | 39.46 | 39.67 | 39.07 | 39.36 | 1,187,454 | -0.13(-0.33%) |
Nov 24, 2017 | 39.47 | 39.87 | 39.24 | 39.49 | 366,105 | +0.57(+1.46%) |
Nov 22, 2017 | 38.86 | 39.29 | 38.83 | 38.92 | 545,268 | +0.01(+0.03%) |
Nov 21, 2017 | 38.94 | 39.16 | 38.50 | 38.91 | 798,970 | +0.41(+1.06%) |
Nov 20, 2017 | 38.07 | 38.55 | 37.95 | 38.50 | 1,073,825 | +0.30(+0.79%) |
Nov 17, 2017 | 38.19 | 38.59 | 38.02 | 38.20 | 760,645 | -0.31(-0.80%) |
Nov 16, 2017 | 37.31 | 38.69 | 37.31 | 38.51 | 788,386 | +1.14(+3.05%) |
Nov 15, 2017 | 37.16 | 37.65 | 36.73 | 37.37 | 1,082,302 | +0.10(+0.27%) |
Nov 14, 2017 | 37.75 | 37.87 | 36.88 | 37.27 | 572,461 | -0.73(-1.92%) |
Nov 13, 2017 | 37.82 | 38.20 | 37.64 | 38.00 | 1,013,386 | +0.00(+0.00%) |
Nov 10, 2017 | 37.91 | 38.18 | 37.76 | 38.00 | 1,035,942 | -0.12(-0.31%) |
Nov 09, 2017 | 39.41 | 39.63 | 37.81 | 38.12 | 925,581 | -1.82(-4.56%) |
Nov 08, 2017 | 39.77 | 40.51 | 39.57 | 39.94 | 1,244,949 | -0.19(-0.47%) |
Nov 07, 2017 | 40.09 | 40.46 | 39.65 | 40.13 | 869,296 | +0.10(+0.25%) |
Nov 06, 2017 | 42.24 | 42.63 | 39.36 | 40.03 | 2,020,065 | -2.67(-6.25%) |
Nov 03, 2017 | 41.58 | 42.71 | 41.16 | 42.70 | 910,929 | +1.11(+2.67%) |
Nov 02, 2017 | 41.86 | 42.63 | 41.51 | 41.59 | 756,275 | -0.41(-0.98%) |