Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.52 | 42.99 | 41.60 | 41.65 | 628,885 | -0.68(-1.61%) |
Jan 30, 2018 | 42.30 | 42.68 | 42.30 | 42.33 | 664,265 | -0.11(-0.25%) |
Jan 29, 2018 | 41.80 | 42.80 | 41.48 | 42.44 | 692,583 | +0.40(+0.95%) |
Jan 26, 2018 | 42.52 | 43.09 | 41.68 | 42.04 | 813,584 | -1.40(-3.23%) |
Jan 25, 2018 | 45.11 | 45.29 | 42.38 | 43.44 | 1,203,225 | -2.50(-5.45%) |
Jan 24, 2018 | 46.19 | 46.22 | 45.78 | 45.94 | 388,612 | -0.06(-0.13%) |
Jan 23, 2018 | 45.77 | 46.12 | 44.92 | 46.00 | 251,786 | -0.15(-0.32%) |
Jan 22, 2018 | 45.97 | 46.25 | 45.71 | 46.15 | 197,582 | -0.09(-0.19%) |
Jan 19, 2018 | 45.22 | 46.24 | 45.22 | 46.24 | 284,347 | +0.87(+1.91%) |
Jan 18, 2018 | 45.80 | 45.80 | 45.31 | 45.37 | 279,513 | -0.43(-0.94%) |
Jan 17, 2018 | 45.66 | 45.98 | 45.24 | 45.80 | 349,879 | +0.37(+0.81%) |
Jan 16, 2018 | 45.92 | 46.25 | 45.33 | 45.43 | 392,233 | -0.29(-0.64%) |
Jan 12, 2018 | 45.72 | 45.72 | 45.72 | 0 | +0.13(+0.28%) | |
Jan 11, 2018 | 45.10 | 45.62 | 44.90 | 45.59 | 339,221 | +0.68(+1.52%) |
Jan 10, 2018 | 45.60 | 44.91 | 366,283 | +0.51(+1.14%) | ||
Jan 09, 2018 | 43.99 | 45.14 | 43.99 | 44.41 | 706,381 | +0.33(+0.75%) |
Jan 08, 2018 | 43.63 | 44.21 | 43.32 | 44.07 | 330,801 | +0.44(+1.00%) |
Jan 05, 2018 | 43.42 | 43.70 | 43.22 | 43.64 | 448,267 | +0.38(+0.88%) |
Jan 04, 2018 | 43.60 | 44.13 | 42.72 | 43.26 | 354,737 | +0.06(+0.14%) |
Jan 03, 2018 | 43.36 | 43.43 | 42.67 | 43.20 | 363,790 | -0.22(-0.52%) |
Jan 02, 2018 | 43.52 | 43.52 | 42.97 | 43.42 | 412,035 | +0.08(+0.18%) |
Dec 29, 2017 | 43.34 | 43.34 | 43.34 | 0 | -0.11(-0.25%) | |
Dec 28, 2017 | 43.27 | 43.46 | 42.96 | 43.45 | 170,704 | +0.25(+0.59%) |
Dec 27, 2017 | 43.46 | 43.80 | 43.17 | 43.20 | 189,305 | -0.27(-0.63%) |
Dec 26, 2017 | 43.92 | 44.10 | 43.36 | 43.47 | 133,350 | -0.54(-1.22%) |
Dec 22, 2017 | 44.37 | 44.37 | 43.63 | 44.01 | 183,096 | -0.26(-0.59%) |
Dec 21, 2017 | 44.01 | 44.62 | 43.80 | 44.27 | 263,244 | +0.60(+1.38%) |
Dec 20, 2017 | 44.48 | 44.75 | 43.34 | 43.67 | 267,104 | -0.49(-1.10%) |
Dec 19, 2017 | 44.44 | 44.70 | 44.06 | 44.15 | 350,390 | -0.05(-0.11%) |
Dec 18, 2017 | 43.81 | 44.48 | 43.73 | 44.20 | 267,747 | +0.67(+1.54%) |
Dec 15, 2017 | 42.39 | 44.07 | 42.16 | 43.53 | 1,593,754 | +1.38(+3.28%) |
Dec 14, 2017 | 42.65 | 43.10 | 41.80 | 42.15 | 763,365 | -0.33(-0.78%) |
Dec 13, 2017 | 43.08 | 43.51 | 42.36 | 42.48 | 415,191 | -0.53(-1.24%) |
Dec 12, 2017 | 43.20 | 43.52 | 42.59 | 43.01 | 466,274 | +0.00(+0.00%) |
Dec 11, 2017 | 43.55 | 43.94 | 42.83 | 43.01 | 275,695 | -0.53(-1.22%) |
Dec 08, 2017 | 44.44 | 44.44 | 43.46 | 43.54 | 275,551 | -0.56(-1.27%) |
Dec 07, 2017 | 43.53 | 44.35 | 43.09 | 44.11 | 359,248 | +0.23(+0.53%) |
Dec 06, 2017 | 43.79 | 44.49 | 43.63 | 43.87 | 279,396 | -0.01(-0.02%) |
Dec 05, 2017 | 45.28 | 45.28 | 43.88 | 43.88 | 343,520 | -1.31(-2.89%) |
Dec 04, 2017 | 45.51 | 45.62 | 45.51 | 45.19 | 521,677 | +0.52(+1.17%) |
Dec 01, 2017 | 45.04 | 45.08 | 43.85 | 44.67 | 389,688 | -0.44(-0.97%) |
Nov 30, 2017 | 45.94 | 45.97 | 44.95 | 45.10 | 432,815 | -0.53(-1.17%) |
Nov 29, 2017 | 44.33 | 45.68 | 43.51 | 45.64 | 579,451 | +1.70(+3.86%) |
Nov 28, 2017 | 42.51 | 44.07 | 42.29 | 43.94 | 434,841 | +1.59(+3.75%) |
Nov 27, 2017 | 42.34 | 42.72 | 42.10 | 42.35 | 310,976 | -0.02(-0.05%) |
Nov 24, 2017 | 43.10 | 43.10 | 42.32 | 42.37 | 160,685 | -0.55(-1.29%) |
Nov 22, 2017 | 43.26 | 43.58 | 42.91 | 42.92 | 191,256 | -0.21(-0.49%) |
Nov 21, 2017 | 43.30 | 43.30 | 42.63 | 43.14 | 385,800 | -0.03(-0.07%) |
Nov 20, 2017 | 42.89 | 43.18 | 42.39 | 43.17 | 357,574 | +0.47(+1.09%) |
Nov 17, 2017 | 41.95 | 42.71 | 41.66 | 42.70 | 321,992 | +0.44(+1.03%) |
Nov 16, 2017 | 42.76 | 42.84 | 42.27 | 42.27 | 359,237 | -0.30(-0.71%) |
Nov 15, 2017 | 41.87 | 42.89 | 41.67 | 42.57 | 232,107 | +0.14(+0.32%) |
Nov 14, 2017 | 41.82 | 42.54 | 41.82 | 42.43 | 231,598 | +0.30(+0.71%) |
Nov 13, 2017 | 41.18 | 42.26 | 41.07 | 42.13 | 294,621 | +0.66(+1.59%) |
Nov 10, 2017 | 41.60 | 41.94 | 41.33 | 41.47 | 317,662 | -0.10(-0.23%) |
Nov 09, 2017 | 42.09 | 42.38 | 41.20 | 41.57 | 918,709 | -0.92(-2.17%) |
Nov 08, 2017 | 42.97 | 42.97 | 42.10 | 42.49 | 426,587 | -0.70(-1.62%) |
Nov 07, 2017 | 44.63 | 44.75 | 43.02 | 43.19 | 509,634 | -1.55(-3.47%) |
Nov 06, 2017 | 44.54 | 44.89 | 43.79 | 44.74 | 190,542 | -0.01(-0.02%) |
Nov 03, 2017 | 44.68 | 45.04 | 44.53 | 44.75 | 267,495 | -0.10(-0.22%) |
Nov 02, 2017 | 44.27 | 44.97 | 44.01 | 44.84 | 191,177 | +0.50(+1.14%) |