Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.34 | 44.37 | 44.04 | 44.21 | 1,746,357 | +0.20(+0.45%) |
Jan 30, 2018 | 44.07 | 44.31 | 44.01 | 44.01 | 1,230,097 | -0.44(-0.99%) |
Jan 29, 2018 | 44.64 | 44.65 | 44.38 | 44.46 | 2,434,722 | -0.22(-0.48%) |
Jan 26, 2018 | 44.26 | 44.70 | 44.26 | 44.67 | 2,429,764 | +0.47(+1.07%) |
Jan 25, 2018 | 44.26 | 44.36 | 44.11 | 44.20 | 979,641 | -0.06(-0.13%) |
Jan 24, 2018 | 44.43 | 44.51 | 44.03 | 44.26 | 1,825,975 | -0.02(-0.06%) |
Jan 23, 2018 | 44.05 | 44.31 | 44.05 | 44.28 | 1,494,182 | +0.29(+0.66%) |
Jan 22, 2018 | 43.71 | 43.99 | 43.66 | 43.99 | 772,754 | +0.18(+0.42%) |
Jan 19, 2018 | 43.71 | 43.81 | 43.55 | 43.81 | 2,016,323 | +0.17(+0.40%) |
Jan 18, 2018 | 43.50 | 43.71 | 43.50 | 43.63 | 2,094,445 | +0.17(+0.40%) |
Jan 17, 2018 | 43.33 | 43.55 | 43.24 | 43.46 | 985,461 | +0.18(+0.42%) |
Jan 16, 2018 | 43.52 | 43.71 | 43.17 | 43.27 | 2,044,796 | -0.13(-0.31%) |
Jan 12, 2018 | 43.41 | 43.41 | 43.41 | 0 | +0.12(+0.27%) | |
Jan 11, 2018 | 43.11 | 43.31 | 43.06 | 43.29 | 706,086 | +0.20(+0.46%) |
Jan 10, 2018 | 43.14 | 43.15 | 42.96 | 43.09 | 950,652 | -0.16(-0.37%) |
Jan 09, 2018 | 43.37 | 43.52 | 42.85 | 43.25 | 1,411,038 | -0.07(-0.17%) |
Jan 08, 2018 | 43.21 | 43.32 | 43.09 | 43.32 | 2,658,594 | +0.10(+0.23%) |
Jan 05, 2018 | 43.00 | 43.22 | 42.97 | 43.22 | 871,046 | +0.27(+0.62%) |
Jan 04, 2018 | 42.87 | 43.01 | 42.83 | 42.96 | 1,227,204 | +0.15(+0.35%) |
Jan 03, 2018 | 42.77 | 42.82 | 42.40 | 42.81 | 1,368,088 | +0.11(+0.25%) |
Jan 02, 2018 | 42.18 | 42.71 | 42.17 | 42.70 | 2,082,000 | +0.61(+1.44%) |
Dec 29, 2017 | 42.09 | 42.09 | 42.09 | 0 | -0.13(-0.32%) | |
Dec 28, 2017 | 42.23 | 42.26 | 42.17 | 42.23 | 1,476,772 | -0.02(-0.06%) |
Dec 27, 2017 | 42.14 | 42.29 | 42.09 | 42.25 | 1,157,687 | +0.11(+0.26%) |
Dec 26, 2017 | 42.24 | 42.27 | 42.08 | 42.14 | 450,575 | -0.17(-0.39%) |
Dec 22, 2017 | 42.28 | 42.35 | 42.15 | 42.31 | 526,690 | -0.01(-0.02%) |
Dec 21, 2017 | 42.33 | 42.44 | 42.27 | 42.32 | 480,507 | -0.01(-0.02%) |
Dec 20, 2017 | 42.37 | 42.41 | 42.24 | 42.33 | 668,500 | +0.07(+0.18%) |
Dec 19, 2017 | 42.41 | 42.48 | 42.18 | 42.25 | 464,018 | -0.08(-0.20%) |
Dec 18, 2017 | 42.30 | 42.43 | 42.29 | 42.33 | 516,475 | +0.16(+0.37%) |
Dec 15, 2017 | 42.09 | 42.22 | 41.99 | 42.18 | 613,681 | +0.25(+0.61%) |
Dec 14, 2017 | 42.07 | 42.12 | 41.90 | 41.92 | 675,475 | -0.18(-0.43%) |
Dec 13, 2017 | 42.01 | 42.14 | 41.95 | 42.10 | 662,444 | +0.12(+0.29%) |
Dec 12, 2017 | 42.27 | 42.27 | 41.95 | 41.98 | 1,348,607 | -0.19(-0.45%) |
Dec 11, 2017 | 42.03 | 42.21 | 41.98 | 42.17 | 746,623 | +0.24(+0.57%) |
Dec 08, 2017 | 41.96 | 42.06 | 41.87 | 41.93 | 1,832,589 | +0.13(+0.31%) |
Dec 07, 2017 | 41.66 | 41.83 | 41.61 | 41.80 | 1,643,955 | +0.15(+0.35%) |
Dec 06, 2017 | 41.59 | 41.69 | 41.51 | 41.65 | 818,141 | +0.10(+0.24%) |
Dec 05, 2017 | 41.56 | 41.88 | 41.18 | 41.55 | 663,010 | -0.16(-0.37%) |
Dec 04, 2017 | 42.26 | 42.31 | 41.70 | 41.71 | 827,412 | -0.44(-1.05%) |
Dec 01, 2017 | 42.17 | 42.28 | 41.99 | 42.15 | 1,340,241 | -0.08(-0.19%) |
Nov 30, 2017 | 42.32 | 42.39 | 42.19 | 42.23 | 1,014,836 | +0.01(+0.02%) |
Nov 29, 2017 | 42.73 | 42.77 | 42.01 | 42.23 | 483,712 | -0.49(-1.15%) |
Nov 28, 2017 | 42.75 | 42.75 | 42.59 | 42.72 | 364,266 | +0.04(+0.10%) |
Nov 27, 2017 | 42.86 | 42.90 | 42.64 | 42.68 | 356,399 | -0.24(-0.55%) |
Nov 24, 2017 | 42.89 | 42.92 | 42.78 | 42.91 | 204,363 | +0.10(+0.23%) |
Nov 22, 2017 | 42.93 | 43.07 | 42.77 | 42.81 | 484,518 | -0.05(-0.11%) |
Nov 21, 2017 | 42.81 | 42.89 | 42.74 | 42.86 | 475,051 | +0.29(+0.67%) |
Nov 20, 2017 | 42.50 | 42.63 | 42.50 | 42.58 | 433,855 | +0.11(+0.27%) |
Nov 17, 2017 | 42.38 | 42.50 | 42.30 | 42.46 | 426,909 | +0.11(+0.25%) |
Nov 16, 2017 | 42.15 | 42.48 | 42.15 | 42.36 | 720,477 | +0.29(+0.68%) |
Nov 15, 2017 | 42.09 | 42.11 | 41.80 | 42.07 | 573,469 | -0.11(-0.25%) |
Nov 14, 2017 | 42.26 | 42.32 | 42.09 | 42.18 | 370,470 | -0.15(-0.35%) |
Nov 13, 2017 | 42.24 | 42.35 | 42.10 | 42.32 | 1,102,351 | +0.02(+0.04%) |
Nov 10, 2017 | 42.22 | 42.31 | 42.14 | 42.31 | 1,012,823 | +0.02(+0.06%) |
Nov 09, 2017 | 42.29 | 42.30 | 42.01 | 42.28 | 954,939 | -0.10(-0.23%) |
Nov 08, 2017 | 42.38 | 42.46 | 42.27 | 42.38 | 491,622 | +0.02(+0.04%) |
Nov 07, 2017 | 42.48 | 42.53 | 42.24 | 42.37 | 479,703 | -0.18(-0.42%) |
Nov 06, 2017 | 42.23 | 42.55 | 42.22 | 42.55 | 489,694 | +0.34(+0.81%) |
Nov 03, 2017 | 42.32 | 42.33 | 42.13 | 42.20 | 546,220 | -0.01(-0.02%) |
Nov 02, 2017 | 42.33 | 42.40 | 42.12 | 42.21 | 669,515 | -0.12(-0.29%) |