Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.82 | 46.09 | 44.42 | 44.93 | 785,646 | -0.53(-1.17%) |
Jan 30, 2018 | 45.72 | 45.75 | 45.24 | 45.46 | 437,367 | -0.46(-0.99%) |
Jan 29, 2018 | 46.88 | 47.20 | 45.86 | 45.92 | 563,983 | -1.04(-2.22%) |
Jan 26, 2018 | 46.47 | 47.01 | 45.92 | 46.96 | 325,726 | +0.61(+1.32%) |
Jan 25, 2018 | 46.46 | 46.49 | 45.61 | 46.35 | 408,191 | -0.05(-0.11%) |
Jan 24, 2018 | 46.22 | 46.65 | 45.70 | 46.40 | 646,791 | +0.34(+0.75%) |
Jan 23, 2018 | 46.32 | 46.32 | 45.52 | 46.06 | 347,946 | -0.26(-0.56%) |
Jan 22, 2018 | 45.70 | 46.34 | 45.47 | 46.32 | 528,854 | +0.55(+1.20%) |
Jan 19, 2018 | 44.66 | 45.77 | 44.34 | 45.76 | 411,195 | +1.16(+2.61%) |
Jan 18, 2018 | 45.15 | 45.21 | 44.40 | 44.60 | 600,498 | -0.47(-1.05%) |
Jan 17, 2018 | 45.34 | 45.63 | 44.78 | 45.08 | 739,378 | +0.09(+0.21%) |
Jan 16, 2018 | 46.44 | 46.44 | 44.58 | 44.98 | 734,272 | -0.91(-1.99%) |
Jan 12, 2018 | 45.89 | 45.89 | 45.89 | 0 | +0.90(+2.01%) | |
Jan 11, 2018 | 43.85 | 45.21 | 43.67 | 44.99 | 406,680 | +1.22(+2.79%) |
Jan 10, 2018 | 43.56 | 44.16 | 43.14 | 43.77 | 735,312 | +0.06(+0.14%) |
Jan 09, 2018 | 44.15 | 44.15 | 43.45 | 43.71 | 622,567 | -0.31(-0.70%) |
Jan 08, 2018 | 43.01 | 44.17 | 42.88 | 44.02 | 741,300 | +1.16(+2.71%) |
Jan 05, 2018 | 41.85 | 42.94 | 41.61 | 42.85 | 657,356 | +1.08(+2.60%) |
Jan 04, 2018 | 41.65 | 41.95 | 40.96 | 41.77 | 504,611 | +0.27(+0.64%) |
Jan 03, 2018 | 41.34 | 41.62 | 40.69 | 41.50 | 591,982 | +0.32(+0.77%) |
Jan 02, 2018 | 41.31 | 41.43 | 41.17 | 41.18 | 655,701 | -0.01(-0.02%) |
Dec 29, 2017 | 41.19 | 41.19 | 41.19 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 41.24 | 41.36 | 40.92 | 41.26 | 206,207 | +0.04(+0.10%) |
Dec 27, 2017 | 41.62 | 41.62 | 41.09 | 41.22 | 302,839 | -0.31(-0.75%) |
Dec 26, 2017 | 41.36 | 41.92 | 41.32 | 41.53 | 250,966 | +0.03(+0.06%) |
Dec 22, 2017 | 41.47 | 42.17 | 41.00 | 41.50 | 264,010 | +0.05(+0.12%) |
Dec 21, 2017 | 41.57 | 41.60 | 40.95 | 41.45 | 267,637 | -0.18(-0.43%) |
Dec 20, 2017 | 41.98 | 42.09 | 41.42 | 41.63 | 243,616 | -0.16(-0.39%) |
Dec 19, 2017 | 42.38 | 42.45 | 41.80 | 41.80 | 736,517 | -0.36(-0.86%) |
Dec 18, 2017 | 41.28 | 42.20 | 41.14 | 42.16 | 503,125 | +1.27(+3.12%) |
Dec 15, 2017 | 40.44 | 41.45 | 40.32 | 40.88 | 656,837 | +0.62(+1.54%) |
Dec 14, 2017 | 41.49 | 41.78 | 39.88 | 40.26 | 516,640 | -1.17(-2.83%) |
Dec 13, 2017 | 41.34 | 41.83 | 41.06 | 41.43 | 341,165 | +0.01(+0.02%) |
Dec 12, 2017 | 41.68 | 42.06 | 41.39 | 41.43 | 393,226 | -0.09(-0.23%) |
Dec 11, 2017 | 41.68 | 41.71 | 41.31 | 41.52 | 365,755 | -0.01(-0.02%) |
Dec 08, 2017 | 41.65 | 41.65 | 40.69 | 41.53 | 1,089,605 | -0.11(-0.27%) |
Dec 07, 2017 | 41.00 | 41.87 | 40.89 | 41.64 | 400,978 | +0.76(+1.85%) |
Dec 06, 2017 | 41.65 | 41.65 | 40.67 | 40.88 | 512,771 | -0.68(-1.64%) |
Dec 05, 2017 | 42.84 | 42.84 | 41.48 | 41.56 | 375,759 | -1.19(-2.78%) |
Dec 04, 2017 | 42.32 | 42.82 | 42.32 | 42.75 | 669,773 | +0.84(+1.99%) |
Dec 01, 2017 | 41.72 | 41.99 | 40.88 | 41.92 | 506,650 | +0.28(+0.68%) |
Nov 30, 2017 | 42.16 | 42.53 | 41.48 | 41.63 | 590,461 | -0.53(-1.27%) |
Nov 29, 2017 | 40.73 | 42.38 | 40.73 | 42.17 | 687,744 | +1.44(+3.53%) |
Nov 28, 2017 | 39.79 | 40.75 | 39.62 | 40.73 | 417,496 | +1.02(+2.56%) |
Nov 27, 2017 | 39.55 | 40.02 | 39.55 | 39.71 | 326,715 | +0.15(+0.39%) |
Nov 24, 2017 | 39.96 | 40.02 | 39.51 | 39.56 | 233,739 | -0.25(-0.63%) |
Nov 22, 2017 | 40.02 | 40.09 | 39.72 | 39.81 | 209,080 | -0.14(-0.34%) |
Nov 21, 2017 | 39.87 | 40.00 | 39.13 | 39.95 | 733,613 | +0.16(+0.41%) |
Nov 20, 2017 | 39.68 | 39.92 | 39.13 | 39.78 | 560,962 | +0.16(+0.39%) |
Nov 17, 2017 | 39.99 | 40.06 | 39.35 | 39.63 | 633,834 | -0.27(-0.67%) |
Nov 16, 2017 | 39.93 | 39.95 | 39.36 | 39.89 | 507,684 | +0.27(+0.67%) |
Nov 15, 2017 | 39.75 | 40.02 | 39.26 | 39.63 | 428,631 | -0.37(-0.93%) |
Nov 14, 2017 | 39.65 | 40.18 | 39.39 | 40.00 | 557,112 | +0.22(+0.56%) |
Nov 13, 2017 | 40.15 | 40.35 | 39.64 | 39.77 | 553,412 | -0.34(-0.86%) |
Nov 10, 2017 | 39.42 | 40.64 | 39.24 | 40.12 | 584,655 | +0.78(+1.99%) |
Nov 09, 2017 | 39.14 | 39.59 | 38.98 | 39.33 | 407,694 | +0.03(+0.09%) |
Nov 08, 2017 | 39.60 | 39.80 | 38.89 | 39.30 | 1,206,243 | -0.31(-0.78%) |
Nov 07, 2017 | 40.39 | 40.47 | 39.21 | 39.61 | 440,790 | -0.77(-1.91%) |
Nov 06, 2017 | 41.13 | 41.13 | 40.28 | 40.38 | 678,682 | -0.68(-1.67%) |
Nov 03, 2017 | 41.70 | 41.81 | 41.00 | 41.06 | 290,178 | -0.52(-1.25%) |
Nov 02, 2017 | 40.88 | 41.94 | 40.81 | 41.58 | 570,171 | +1.09(+2.70%) |