Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.44 | 45.58 | 45.04 | 45.15 | 760,840 | -0.23(-0.51%) |
Jan 30, 2018 | 45.22 | 45.34 | 45.08 | 45.38 | 712,563 | -0.03(-0.07%) |
Jan 29, 2018 | 45.48 | 45.83 | 45.17 | 45.41 | 643,409 | -0.12(-0.25%) |
Jan 26, 2018 | 45.58 | 45.58 | 45.10 | 45.53 | 335,332 | +0.07(+0.15%) |
Jan 25, 2018 | 45.73 | 45.73 | 45.28 | 45.46 | 475,100 | -0.03(-0.07%) |
Jan 24, 2018 | 45.49 | 45.88 | 45.41 | 45.49 | 431,622 | -0.10(-0.22%) |
Jan 23, 2018 | 45.67 | 45.77 | 45.22 | 45.59 | 577,177 | -0.07(-0.15%) |
Jan 22, 2018 | 46.08 | 46.08 | 45.34 | 45.66 | 686,166 | -0.42(-0.90%) |
Jan 19, 2018 | 45.33 | 46.08 | 45.14 | 46.08 | 832,711 | +0.99(+2.19%) |
Jan 18, 2018 | 45.34 | 45.52 | 44.89 | 45.09 | 858,683 | +0.21(+0.46%) |
Jan 17, 2018 | 44.81 | 45.04 | 44.40 | 44.88 | 555,524 | +0.28(+0.63%) |
Jan 16, 2018 | 45.03 | 45.11 | 44.19 | 44.60 | 915,717 | -0.12(-0.27%) |
Jan 12, 2018 | 44.72 | 44.72 | 44.72 | 0 | -0.08(-0.19%) | |
Jan 11, 2018 | 44.42 | 44.80 | 44.29 | 44.80 | 496,173 | +0.55(+1.24%) |
Jan 10, 2018 | 44.68 | 44.26 | 659,728 | +0.67(+1.54%) | ||
Jan 09, 2018 | 43.18 | 43.92 | 43.15 | 43.58 | 563,315 | +0.58(+1.35%) |
Jan 08, 2018 | 43.18 | 43.24 | 42.98 | 43.01 | 460,205 | -0.28(-0.64%) |
Jan 05, 2018 | 43.09 | 43.38 | 42.97 | 43.28 | 537,625 | +0.33(+0.77%) |
Jan 04, 2018 | 43.37 | 43.63 | 42.90 | 42.95 | 526,544 | -0.05(-0.11%) |
Jan 03, 2018 | 43.14 | 43.18 | 42.69 | 43.00 | 592,314 | -0.18(-0.41%) |
Jan 02, 2018 | 43.46 | 43.62 | 42.94 | 43.18 | 564,060 | +0.08(+0.20%) |
Dec 29, 2017 | 43.09 | 43.09 | 43.09 | 0 | -0.52(-1.20%) | |
Dec 28, 2017 | 43.69 | 43.70 | 43.40 | 43.62 | 434,532 | +0.13(+0.30%) |
Dec 27, 2017 | 43.41 | 43.65 | 43.34 | 43.48 | 524,420 | -0.03(-0.07%) |
Dec 26, 2017 | 43.69 | 43.89 | 43.17 | 43.52 | 610,087 | -0.28(-0.63%) |
Dec 22, 2017 | 43.90 | 43.98 | 43.44 | 43.79 | 648,529 | -0.03(-0.07%) |
Dec 21, 2017 | 43.45 | 43.90 | 43.30 | 43.82 | 525,369 | +0.46(+1.07%) |
Dec 20, 2017 | 43.79 | 43.86 | 42.78 | 43.36 | 501,775 | -0.22(-0.51%) |
Dec 19, 2017 | 43.83 | 43.99 | 43.38 | 43.58 | 500,448 | -0.02(-0.04%) |
Dec 18, 2017 | 43.37 | 43.92 | 43.37 | 43.60 | 676,635 | +0.57(+1.33%) |
Dec 15, 2017 | 42.16 | 43.62 | 42.16 | 43.03 | 2,140,096 | +1.10(+2.61%) |
Dec 14, 2017 | 42.53 | 42.87 | 41.85 | 41.93 | 801,479 | -0.52(-1.24%) |
Dec 13, 2017 | 42.66 | 43.07 | 42.40 | 42.46 | 779,432 | -0.26(-0.61%) |
Dec 12, 2017 | 42.55 | 42.98 | 42.54 | 42.72 | 401,491 | +0.27(+0.64%) |
Dec 11, 2017 | 42.95 | 43.18 | 42.39 | 42.45 | 503,199 | -0.52(-1.22%) |
Dec 08, 2017 | 43.31 | 43.31 | 42.86 | 42.98 | 315,937 | -0.12(-0.29%) |
Dec 07, 2017 | 42.70 | 43.23 | 42.44 | 43.10 | 418,721 | +0.18(+0.41%) |
Dec 06, 2017 | 43.25 | 43.55 | 42.91 | 42.92 | 248,691 | -0.42(-0.98%) |
Dec 05, 2017 | 44.29 | 44.38 | 43.30 | 43.35 | 334,254 | -0.76(-1.71%) |
Dec 04, 2017 | 44.16 | 44.69 | 44.01 | 44.10 | 521,411 | +0.39(+0.88%) |
Dec 01, 2017 | 43.61 | 43.77 | 42.72 | 43.72 | 444,347 | +0.02(+0.05%) |
Nov 30, 2017 | 44.43 | 44.43 | 42.03 | 43.69 | 403,907 | -0.39(-0.89%) |
Nov 29, 2017 | 43.14 | 44.43 | 42.95 | 44.09 | 576,924 | -0.75(-1.68%) |
Nov 28, 2017 | 43.78 | 44.91 | 43.64 | 44.84 | 1,048,001 | +1.18(+2.69%) |
Nov 27, 2017 | 43.56 | 43.86 | 43.54 | 43.66 | 393,196 | +0.11(+0.25%) |
Nov 24, 2017 | 43.85 | 43.92 | 43.49 | 43.55 | 217,005 | -0.15(-0.35%) |
Nov 22, 2017 | 43.72 | 43.88 | 43.46 | 43.71 | 340,147 | +0.11(+0.25%) |
Nov 21, 2017 | 43.59 | 43.72 | 43.22 | 43.60 | 402,416 | +0.19(+0.44%) |
Nov 20, 2017 | 43.02 | 43.42 | 42.56 | 43.41 | 308,292 | +0.32(+0.73%) |
Nov 17, 2017 | 42.66 | 43.15 | 42.39 | 43.09 | 628,351 | +0.28(+0.65%) |
Nov 16, 2017 | 42.96 | 43.15 | 42.72 | 42.82 | 294,971 | +0.04(+0.09%) |
Nov 15, 2017 | 42.29 | 42.99 | 42.24 | 42.78 | 390,539 | -0.01(-0.02%) |
Nov 14, 2017 | 42.63 | 43.14 | 42.50 | 42.79 | 388,624 | -0.14(-0.32%) |
Nov 13, 2017 | 42.09 | 42.93 | 42.04 | 42.92 | 391,594 | +0.51(+1.20%) |
Nov 10, 2017 | 42.32 | 42.76 | 42.27 | 42.42 | 293,834 | +0.12(+0.27%) |
Nov 09, 2017 | 42.37 | 43.19 | 42.03 | 42.30 | 455,581 | -0.33(-0.78%) |
Nov 08, 2017 | 43.12 | 43.12 | 42.56 | 42.63 | 527,948 | -0.49(-1.14%) |
Nov 07, 2017 | 44.42 | 44.54 | 43.07 | 43.12 | 458,408 | -1.21(-2.72%) |
Nov 06, 2017 | 44.37 | 44.50 | 44.17 | 44.33 | 483,968 | -0.14(-0.31%) |
Nov 03, 2017 | 44.65 | 44.65 | 44.22 | 44.47 | 730,990 | -0.20(-0.45%) |
Nov 02, 2017 | 44.35 | 44.80 | 43.90 | 44.67 | 516,455 | +0.25(+0.57%) |