Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.34 | 41.77 | 41.06 | 41.71 | 57,136 | +0.50(+1.22%) |
Jan 30, 2018 | 40.98 | 41.34 | 40.98 | 41.21 | 29,671 | +0.00(+0.00%) |
Jan 29, 2018 | 41.04 | 41.34 | 40.63 | 41.21 | 47,720 | -0.01(-0.02%) |
Jan 26, 2018 | 41.96 | 42.07 | 41.01 | 41.22 | 45,664 | -0.68(-1.62%) |
Jan 25, 2018 | 41.23 | 42.21 | 40.75 | 41.89 | 158,679 | +0.71(+1.73%) |
Jan 24, 2018 | 41.22 | 41.34 | 40.63 | 41.18 | 62,422 | +0.03(+0.07%) |
Jan 23, 2018 | 41.37 | 41.66 | 40.74 | 41.15 | 38,713 | -0.29(-0.71%) |
Jan 22, 2018 | 40.95 | 41.56 | 40.77 | 41.45 | 48,269 | +0.35(+0.85%) |
Jan 19, 2018 | 41.46 | 41.46 | 40.77 | 41.10 | 105,098 | -0.47(-1.12%) |
Jan 18, 2018 | 42.28 | 41.23 | 41.56 | 34,819 | -0.46(-1.09%) | |
Jan 17, 2018 | 41.45 | 42.14 | 41.24 | 42.02 | 54,572 | +0.71(+1.73%) |
Jan 16, 2018 | 41.87 | 42.32 | 41.27 | 41.31 | 41,582 | -0.27(-0.66%) |
Jan 12, 2018 | 41.58 | 41.58 | 41.58 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 40.70 | 41.66 | 40.70 | 41.50 | 26,258 | +0.86(+2.12%) |
Jan 10, 2018 | 41.21 | 40.36 | 40.64 | 44,640 | -0.20(-0.49%) | |
Jan 09, 2018 | 41.17 | 41.41 | 40.80 | 40.84 | 92,098 | -0.28(-0.69%) |
Jan 08, 2018 | 41.34 | 41.53 | 40.75 | 41.12 | 111,167 | -0.17(-0.42%) |
Jan 05, 2018 | 41.01 | 41.81 | 40.83 | 41.30 | 102,230 | +0.44(+1.08%) |
Jan 04, 2018 | 41.49 | 42.18 | 40.75 | 40.86 | 24,402 | -0.35(-0.84%) |
Jan 03, 2018 | 40.81 | 41.29 | 40.09 | 41.21 | 90,803 | +0.40(+0.99%) |
Jan 02, 2018 | 41.10 | 41.46 | 40.60 | 40.80 | 106,314 | -0.23(-0.56%) |
Dec 29, 2017 | 41.03 | 41.03 | 41.03 | 0 | -0.59(-1.41%) | |
Dec 28, 2017 | 41.89 | 41.93 | 41.42 | 41.62 | 30,889 | -0.29(-0.70%) |
Dec 27, 2017 | 42.02 | 42.32 | 41.69 | 41.91 | 30,062 | -0.12(-0.28%) |
Dec 26, 2017 | 42.27 | 42.37 | 41.79 | 42.03 | 29,457 | -0.30(-0.71%) |
Dec 22, 2017 | 42.82 | 42.85 | 42.20 | 42.33 | 52,426 | -0.52(-1.22%) |
Dec 21, 2017 | 42.63 | 43.14 | 42.25 | 42.86 | 67,147 | +0.44(+1.04%) |
Dec 20, 2017 | 42.68 | 43.17 | 42.34 | 42.42 | 51,717 | -0.14(-0.32%) |
Dec 19, 2017 | 42.69 | 43.02 | 42.36 | 42.55 | 37,275 | +0.02(+0.04%) |
Dec 18, 2017 | 42.67 | 43.20 | 42.46 | 42.53 | 58,837 | +0.18(+0.43%) |
Dec 15, 2017 | 41.56 | 42.67 | 41.23 | 42.35 | 409,353 | +0.81(+1.94%) |
Dec 14, 2017 | 42.00 | 42.30 | 41.20 | 41.55 | 43,464 | -0.38(-0.92%) |
Dec 13, 2017 | 42.04 | 42.79 | 41.92 | 41.93 | 37,962 | +0.01(+0.02%) |
Dec 12, 2017 | 42.62 | 43.03 | 41.87 | 41.92 | 51,461 | -0.70(-1.65%) |
Dec 11, 2017 | 42.33 | 42.89 | 42.24 | 42.63 | 82,052 | +0.34(+0.80%) |
Dec 08, 2017 | 42.95 | 43.33 | 42.29 | 42.29 | 67,918 | -0.48(-1.11%) |
Dec 07, 2017 | 42.43 | 43.06 | 42.30 | 42.76 | 83,138 | +0.32(+0.76%) |
Dec 06, 2017 | 41.75 | 42.64 | 41.88 | 42.44 | 54,804 | +0.56(+1.33%) |
Dec 05, 2017 | 42.01 | 42.08 | 41.74 | 41.88 | 36,179 | -0.13(-0.31%) |
Dec 04, 2017 | 42.74 | 42.74 | 41.86 | 42.01 | 82,517 | -0.31(-0.74%) |
Dec 01, 2017 | 42.97 | 42.06 | 42.32 | 79,311 | -0.64(-1.49%) | |
Nov 30, 2017 | 43.21 | 43.30 | 42.90 | 42.97 | 132,292 | -0.12(-0.28%) |
Nov 29, 2017 | 43.29 | 43.68 | 42.87 | 43.08 | 64,189 | -0.14(-0.32%) |
Nov 28, 2017 | 42.85 | 43.60 | 42.61 | 43.22 | 255,270 | +0.44(+1.03%) |
Nov 27, 2017 | 43.41 | 43.65 | 42.65 | 42.78 | 162,572 | -0.62(-1.43%) |
Nov 24, 2017 | 42.21 | 43.87 | 41.11 | 43.40 | 150,363 | +1.33(+3.15%) |
Nov 22, 2017 | 42.57 | 42.57 | 41.31 | 42.08 | 42,020 | -0.48(-1.12%) |
Nov 21, 2017 | 42.24 | 42.57 | 41.86 | 42.55 | 96,325 | +0.40(+0.96%) |
Nov 20, 2017 | 42.07 | 42.38 | 41.89 | 42.15 | 57,690 | +0.16(+0.39%) |
Nov 17, 2017 | 42.13 | 42.43 | 41.50 | 41.99 | 55,046 | -0.29(-0.69%) |
Nov 16, 2017 | 41.51 | 42.56 | 41.45 | 42.28 | 117,440 | +0.91(+2.19%) |
Nov 15, 2017 | 41.34 | 41.66 | 41.01 | 41.37 | 46,431 | -0.19(-0.46%) |
Nov 14, 2017 | 41.50 | 41.91 | 41.48 | 41.56 | 63,076 | -0.09(-0.22%) |
Nov 13, 2017 | 41.16 | 41.66 | 40.82 | 41.66 | 68,825 | +0.50(+1.22%) |
Nov 10, 2017 | 41.56 | 41.70 | 41.15 | 41.15 | 30,771 | -0.47(-1.12%) |
Nov 09, 2017 | 42.03 | 42.11 | 41.13 | 41.62 | 34,507 | -0.66(-1.57%) |
Nov 08, 2017 | 42.01 | 42.38 | 41.52 | 42.28 | 42,513 | +0.02(+0.05%) |
Nov 07, 2017 | 42.20 | 42.45 | 41.34 | 42.26 | 62,936 | +0.26(+0.61%) |
Nov 06, 2017 | 41.60 | 42.24 | 41.43 | 42.00 | 53,443 | +0.47(+1.12%) |
Nov 03, 2017 | 41.04 | 42.58 | 41.04 | 41.54 | 72,623 | +0.51(+1.25%) |
Nov 02, 2017 | 41.60 | 41.93 | 40.76 | 41.02 | 112,409 | -0.47(-1.13%) |