Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.69 | 41.83 | 41.25 | 41.37 | 3,738,522 | -0.37(-0.89%) |
Jan 30, 2018 | 42.53 | 42.65 | 41.74 | 41.74 | 2,576,615 | -1.24(-2.88%) |
Jan 29, 2018 | 43.39 | 43.77 | 42.97 | 42.98 | 1,690,175 | -0.37(-0.86%) |
Jan 26, 2018 | 42.80 | 43.41 | 42.66 | 43.35 | 2,145,855 | +0.73(+1.72%) |
Jan 25, 2018 | 43.51 | 43.52 | 42.57 | 42.62 | 2,177,263 | -0.72(-1.66%) |
Jan 24, 2018 | 43.75 | 44.24 | 43.27 | 43.34 | 2,081,351 | -0.19(-0.43%) |
Jan 23, 2018 | 43.26 | 43.71 | 43.13 | 43.53 | 1,473,497 | +0.08(+0.18%) |
Jan 22, 2018 | 43.39 | 43.50 | 43.17 | 43.45 | 1,460,207 | +0.09(+0.20%) |
Jan 19, 2018 | 43.63 | 43.77 | 43.02 | 43.36 | 2,353,753 | -0.12(-0.27%) |
Jan 18, 2018 | 43.85 | 44.12 | 43.40 | 43.48 | 1,547,764 | -0.16(-0.37%) |
Jan 17, 2018 | 43.25 | 43.80 | 43.10 | 43.64 | 2,919,053 | +0.63(+1.46%) |
Jan 16, 2018 | 45.07 | 45.07 | 42.88 | 43.02 | 4,409,403 | -2.36(-5.21%) |
Jan 12, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.29(+0.64%) | |
Jan 11, 2018 | 44.84 | 45.31 | 44.80 | 45.09 | 1,640,095 | +0.54(+1.22%) |
Jan 10, 2018 | 44.80 | 44.55 | 2,373,219 | +0.43(+0.98%) | ||
Jan 09, 2018 | 43.93 | 44.47 | 43.88 | 44.12 | 1,573,932 | +0.38(+0.87%) |
Jan 08, 2018 | 43.41 | 43.79 | 43.24 | 43.74 | 2,029,178 | +0.37(+0.86%) |
Jan 05, 2018 | 43.37 | 43.40 | 42.97 | 43.36 | 1,331,289 | +0.19(+0.43%) |
Jan 04, 2018 | 43.05 | 43.54 | 42.95 | 43.18 | 1,365,323 | +0.38(+0.89%) |
Jan 03, 2018 | 42.48 | 42.88 | 42.40 | 42.80 | 2,656,898 | +0.31(+0.73%) |
Jan 02, 2018 | 42.94 | 43.05 | 42.29 | 42.49 | 2,252,549 | -0.02(-0.05%) |
Dec 29, 2017 | 42.51 | 42.51 | 42.51 | 0 | -0.19(-0.45%) | |
Dec 28, 2017 | 42.57 | 42.72 | 42.39 | 42.71 | 1,039,826 | +0.30(+0.71%) |
Dec 27, 2017 | 42.41 | 42.50 | 42.26 | 42.40 | 1,156,153 | +0.00(+0.00%) |
Dec 26, 2017 | 42.40 | 42.70 | 42.33 | 42.40 | 495,956 | -0.03(-0.07%) |
Dec 22, 2017 | 42.66 | 42.66 | 42.12 | 42.43 | 1,146,988 | -0.03(-0.07%) |
Dec 21, 2017 | 42.59 | 42.93 | 42.43 | 42.47 | 1,540,590 | +0.02(+0.05%) |
Dec 20, 2017 | 42.40 | 42.54 | 42.09 | 42.44 | 1,576,141 | +0.46(+1.09%) |
Dec 19, 2017 | 42.09 | 42.15 | 41.81 | 41.99 | 3,852,185 | +0.20(+0.48%) |
Dec 18, 2017 | 42.22 | 42.22 | 41.70 | 41.78 | 3,274,555 | -0.06(-0.15%) |
Dec 15, 2017 | 42.11 | 42.26 | 41.79 | 41.85 | 3,419,936 | -0.18(-0.42%) |
Dec 14, 2017 | 42.65 | 42.69 | 41.93 | 42.02 | 2,999,431 | -0.53(-1.24%) |
Dec 13, 2017 | 43.60 | 43.70 | 42.54 | 42.55 | 2,982,106 | -1.13(-2.59%) |
Dec 12, 2017 | 43.68 | 44.01 | 43.33 | 43.68 | 3,195,902 | -0.19(-0.44%) |
Dec 11, 2017 | 44.53 | 44.57 | 43.76 | 43.87 | 1,666,359 | -0.65(-1.46%) |
Dec 08, 2017 | 44.11 | 44.53 | 44.05 | 44.53 | 1,001,481 | +0.54(+1.23%) |
Dec 07, 2017 | 43.43 | 44.08 | 43.43 | 43.98 | 829,110 | +0.35(+0.80%) |
Dec 06, 2017 | 43.70 | 44.02 | 43.60 | 43.63 | 1,082,869 | -0.14(-0.32%) |
Dec 05, 2017 | 44.29 | 44.46 | 43.69 | 43.77 | 1,242,186 | -0.39(-0.88%) |
Dec 04, 2017 | 44.42 | 44.53 | 44.23 | 44.16 | 1,269,153 | +0.42(+0.96%) |
Dec 01, 2017 | 43.93 | 44.10 | 42.96 | 43.74 | 1,869,762 | -0.11(-0.25%) |
Nov 30, 2017 | 44.01 | 44.43 | 43.69 | 43.85 | 2,898,286 | +0.15(+0.35%) |
Nov 29, 2017 | 43.08 | 43.85 | 43.02 | 43.70 | 2,044,618 | +0.92(+2.15%) |
Nov 28, 2017 | 41.89 | 42.91 | 41.80 | 42.78 | 1,875,083 | +1.00(+2.39%) |
Nov 27, 2017 | 41.89 | 41.99 | 41.75 | 41.78 | 1,164,924 | -0.12(-0.28%) |
Nov 24, 2017 | 41.84 | 41.99 | 41.77 | 41.89 | 700,621 | +0.15(+0.35%) |
Nov 22, 2017 | 41.72 | 41.90 | 41.64 | 41.75 | 1,211,910 | +0.02(+0.06%) |
Nov 21, 2017 | 41.82 | 41.99 | 41.58 | 41.72 | 954,858 | -0.01(-0.02%) |
Nov 20, 2017 | 41.54 | 41.75 | 41.40 | 41.73 | 1,327,340 | +0.33(+0.79%) |
Nov 17, 2017 | 41.06 | 41.51 | 40.99 | 41.40 | 1,674,203 | +0.16(+0.39%) |
Nov 16, 2017 | 41.20 | 41.52 | 41.11 | 41.24 | 2,288,330 | +0.28(+0.68%) |
Nov 15, 2017 | 40.47 | 41.15 | 40.41 | 40.96 | 2,318,089 | +0.06(+0.15%) |
Nov 14, 2017 | 40.71 | 41.02 | 40.58 | 40.90 | 1,937,879 | -0.01(-0.02%) |
Nov 13, 2017 | 40.43 | 41.09 | 40.43 | 40.91 | 2,231,050 | +0.31(+0.76%) |
Nov 10, 2017 | 40.68 | 40.75 | 40.51 | 40.60 | 2,235,250 | -0.09(-0.21%) |
Nov 09, 2017 | 40.58 | 40.82 | 40.40 | 40.68 | 1,732,303 | -0.09(-0.21%) |
Nov 08, 2017 | 40.73 | 40.88 | 40.51 | 40.77 | 1,672,328 | -0.05(-0.11%) |
Nov 07, 2017 | 41.09 | 41.33 | 40.73 | 40.82 | 1,976,583 | -0.29(-0.70%) |
Nov 06, 2017 | 40.85 | 41.18 | 40.69 | 41.10 | 1,652,201 | +0.47(+1.16%) |
Nov 03, 2017 | 40.85 | 41.03 | 40.48 | 40.63 | 1,974,981 | -0.35(-0.85%) |
Nov 02, 2017 | 40.25 | 41.12 | 40.13 | 40.98 | 2,487,093 | +0.70(+1.75%) |