Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.44 | 42.10 | 41.17 | 41.93 | 1,442,811 | +0.55(+1.33%) |
Jan 30, 2018 | 42.34 | 42.34 | 41.30 | 41.38 | 1,117,430 | -1.05(-2.47%) |
Jan 29, 2018 | 42.71 | 42.77 | 42.37 | 42.43 | 780,530 | -0.37(-0.86%) |
Jan 26, 2018 | 42.43 | 42.86 | 42.25 | 42.80 | 1,235,805 | +0.34(+0.80%) |
Jan 25, 2018 | 43.15 | 43.33 | 42.43 | 42.46 | 1,053,629 | -0.64(-1.48%) |
Jan 24, 2018 | 43.39 | 43.42 | 42.97 | 43.10 | 1,322,566 | -0.54(-1.24%) |
Jan 23, 2018 | 43.68 | 43.77 | 43.54 | 43.64 | 1,486,272 | -0.05(-0.11%) |
Jan 22, 2018 | 43.69 | 43.73 | 43.42 | 43.69 | 1,214,071 | -0.06(-0.14%) |
Jan 19, 2018 | 43.77 | 43.87 | 43.56 | 43.75 | 1,118,811 | -0.02(-0.05%) |
Jan 18, 2018 | 43.55 | 43.98 | 43.42 | 43.77 | 1,057,763 | +0.17(+0.39%) |
Jan 17, 2018 | 43.74 | 43.90 | 43.39 | 43.60 | 1,207,343 | -0.14(-0.32%) |
Jan 16, 2018 | 44.03 | 44.09 | 43.68 | 43.74 | 1,307,518 | -0.12(-0.27%) |
Jan 15, 2018 | 44.17 | 44.20 | 43.86 | 43.86 | 427,920 | -0.31(-0.70%) |
Jan 12, 2018 | 44.27 | 44.39 | 43.99 | 44.17 | 551,044 | -0.10(-0.23%) |
Jan 11, 2018 | 43.99 | 44.30 | 43.82 | 44.27 | 911,583 | +0.38(+0.87%) |
Jan 10, 2018 | 44.87 | 44.87 | 43.80 | 43.89 | 1,603,076 | -1.00(-2.23%) |
Jan 09, 2018 | 45.39 | 45.39 | 44.87 | 44.89 | 979,057 | -0.33(-0.73%) |
Jan 08, 2018 | 45.54 | 45.57 | 44.96 | 45.22 | 853,195 | -0.21(-0.46%) |
Jan 05, 2018 | 45.81 | 45.81 | 45.18 | 45.43 | 1,175,886 | -0.54(-1.17%) |
Jan 04, 2018 | 45.96 | 46.03 | 45.67 | 45.97 | 1,214,412 | +0.15(+0.33%) |
Jan 03, 2018 | 45.70 | 45.96 | 45.60 | 45.82 | 704,820 | +0.09(+0.20%) |
Jan 02, 2018 | 45.41 | 45.82 | 45.36 | 45.73 | 525,278 | +0.22(+0.48%) |
Dec 29, 2017 | 45.51 | 45.51 | 45.51 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 45.25 | 45.48 | 45.07 | 45.48 | 540,660 | -0.02(-0.04%) |
Dec 27, 2017 | 45.35 | 45.54 | 45.13 | 45.50 | 452,048 | +0.37(+0.82%) |
Dec 22, 2017 | 45.04 | 45.29 | 44.93 | 45.13 | 691,651 | +0.11(+0.24%) |
Dec 21, 2017 | 44.90 | 45.12 | 44.64 | 45.02 | 568,175 | +0.00(+0.00%) |
Dec 20, 2017 | 44.84 | 45.17 | 44.62 | 45.02 | 740,502 | +0.27(+0.60%) |
Dec 19, 2017 | 44.73 | 45.01 | 44.66 | 44.75 | 1,319,097 | +0.14(+0.31%) |
Dec 18, 2017 | 44.65 | 44.95 | 44.52 | 44.61 | 1,220,111 | +0.15(+0.34%) |
Dec 15, 2017 | 44.93 | 45.07 | 44.43 | 44.46 | 3,057,834 | -0.31(-0.69%) |
Dec 14, 2017 | 44.89 | 45.19 | 44.67 | 44.77 | 762,069 | -0.11(-0.25%) |
Dec 13, 2017 | 45.32 | 45.47 | 44.86 | 44.88 | 1,149,418 | -0.22(-0.49%) |
Dec 12, 2017 | 45.30 | 45.44 | 45.02 | 45.10 | 774,048 | -0.16(-0.35%) |
Dec 11, 2017 | 45.39 | 45.39 | 45.00 | 45.26 | 649,419 | -0.02(-0.04%) |
Dec 08, 2017 | 45.05 | 45.29 | 44.75 | 45.28 | 775,911 | +0.19(+0.42%) |
Dec 07, 2017 | 44.76 | 45.09 | 44.65 | 45.09 | 720,968 | +0.36(+0.80%) |
Dec 06, 2017 | 44.40 | 44.95 | 44.36 | 44.73 | 894,500 | +0.22(+0.49%) |
Dec 05, 2017 | 44.14 | 44.63 | 44.14 | 44.51 | 566,336 | +0.24(+0.54%) |
Dec 04, 2017 | 44.52 | 44.57 | 44.03 | 44.27 | 864,286 | -0.30(-0.67%) |
Dec 01, 2017 | 45.06 | 45.26 | 44.74 | 44.57 | 1,039,765 | -0.36(-0.80%) |
Nov 30, 2017 | 43.98 | 45.13 | 43.84 | 44.93 | 2,556,772 | +1.29(+2.96%) |
Nov 29, 2017 | 44.27 | 44.32 | 43.54 | 43.64 | 1,054,789 | -0.60(-1.36%) |
Nov 28, 2017 | 44.37 | 44.49 | 43.91 | 44.24 | 1,117,510 | +0.02(+0.05%) |
Nov 27, 2017 | 44.87 | 44.88 | 44.12 | 44.22 | 1,931,995 | -0.68(-1.51%) |
Nov 24, 2017 | 44.50 | 45.12 | 44.46 | 44.90 | 398,522 | +0.44(+0.99%) |
Nov 23, 2017 | 44.29 | 44.72 | 44.23 | 44.46 | 226,969 | -0.05(-0.11%) |
Nov 22, 2017 | 44.57 | 44.76 | 44.34 | 44.51 | 813,647 | -0.04(-0.09%) |
Nov 21, 2017 | 44.36 | 44.62 | 44.30 | 44.55 | 700,011 | +0.29(+0.66%) |
Nov 20, 2017 | 44.33 | 44.40 | 44.07 | 44.26 | 992,455 | -0.13(-0.29%) |
Nov 17, 2017 | 44.64 | 44.64 | 44.20 | 44.39 | 790,487 | -0.03(-0.07%) |
Nov 16, 2017 | 44.44 | 44.74 | 44.35 | 44.42 | 636,982 | -0.05(-0.11%) |
Nov 15, 2017 | 44.78 | 44.88 | 44.36 | 44.47 | 739,210 | -0.39(-0.87%) |
Nov 14, 2017 | 45.44 | 45.47 | 44.78 | 44.86 | 715,051 | -0.67(-1.47%) |
Nov 13, 2017 | 45.33 | 45.66 | 45.27 | 45.53 | 621,336 | +0.13(+0.29%) |
Nov 10, 2017 | 45.69 | 45.91 | 45.24 | 45.40 | 1,332,898 | -0.35(-0.77%) |
Nov 09, 2017 | 45.87 | 46.00 | 45.60 | 45.75 | 1,057,869 | -0.39(-0.85%) |
Nov 08, 2017 | 45.65 | 46.17 | 45.26 | 46.14 | 1,011,994 | +0.35(+0.76%) |
Nov 07, 2017 | 45.06 | 45.99 | 45.06 | 45.79 | 1,389,315 | +0.72(+1.60%) |
Nov 06, 2017 | 44.40 | 45.10 | 44.04 | 45.07 | 1,165,720 | +0.67(+1.51%) |
Nov 03, 2017 | 42.29 | 44.59 | 42.28 | 44.40 | 2,155,912 | +1.40(+3.26%) |
Nov 02, 2017 | 43.30 | 43.36 | 42.73 | 43.00 | 754,796 | -0.30(-0.69%) |