Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.44 | 45.70 | 44.61 | 44.78 | 1,387,172 | -0.37(-0.81%) |
Jan 30, 2018 | 45.04 | 45.30 | 44.84 | 45.15 | 1,181,116 | -0.08(-0.18%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.22 | 45.23 | 1,313,955 | -0.27(-0.59%) |
Jan 26, 2018 | 45.12 | 45.50 | 44.92 | 45.50 | 1,434,518 | +0.72(+1.60%) |
Jan 25, 2018 | 45.43 | 45.49 | 44.59 | 44.78 | 1,386,946 | -0.38(-0.85%) |
Jan 24, 2018 | 45.01 | 45.66 | 44.78 | 45.16 | 1,605,026 | +0.50(+1.12%) |
Jan 23, 2018 | 45.01 | 45.05 | 44.27 | 44.66 | 1,478,770 | -0.29(-0.66%) |
Jan 22, 2018 | 45.48 | 45.53 | 44.25 | 44.96 | 1,896,329 | -0.37(-0.81%) |
Jan 19, 2018 | 45.55 | 45.70 | 45.23 | 45.32 | 1,205,002 | -0.14(-0.30%) |
Jan 18, 2018 | 46.17 | 46.29 | 45.29 | 45.46 | 1,598,785 | -0.64(-1.38%) |
Jan 17, 2018 | 45.18 | 46.34 | 44.27 | 46.10 | 2,532,882 | +1.27(+2.82%) |
Jan 16, 2018 | 45.77 | 45.92 | 44.72 | 44.83 | 2,053,038 | -0.72(-1.59%) |
Jan 12, 2018 | 45.55 | 45.55 | 45.55 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.43 | 44.57 | 43.40 | 44.50 | 1,496,854 | +1.11(+2.57%) |
Jan 10, 2018 | 44.31 | 43.11 | 43.39 | 1,503,145 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.25 | 44.77 | 44.09 | 44.37 | 1,815,013 | +0.33(+0.76%) |
Jan 08, 2018 | 44.10 | 44.37 | 43.79 | 44.03 | 2,347,665 | +0.02(+0.05%) |
Jan 05, 2018 | 43.06 | 44.07 | 43.02 | 44.01 | 2,766,524 | +1.24(+2.90%) |
Jan 04, 2018 | 41.70 | 43.01 | 41.67 | 42.77 | 2,128,358 | +1.35(+3.25%) |
Jan 03, 2018 | 41.29 | 41.49 | 41.10 | 41.42 | 1,485,377 | +0.21(+0.50%) |
Jan 02, 2018 | 40.90 | 41.25 | 40.68 | 41.22 | 1,491,100 | +0.55(+1.35%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.48 | 40.95 | 41.47 | 820,862 | +0.42(+1.03%) |
Dec 27, 2017 | 40.96 | 41.14 | 40.87 | 41.05 | 768,827 | +0.06(+0.16%) |
Dec 26, 2017 | 41.10 | 41.26 | 40.86 | 40.99 | 527,824 | -0.18(-0.43%) |
Dec 22, 2017 | 41.47 | 41.57 | 40.95 | 41.16 | 941,222 | -0.23(-0.56%) |
Dec 21, 2017 | 42.45 | 42.52 | 41.30 | 41.39 | 1,614,185 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.71 | 42.24 | 2,087,229 | +0.68(+1.65%) |
Dec 19, 2017 | 41.54 | 41.65 | 41.34 | 41.55 | 3,603,721 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.00 | 41.39 | 41.54 | 1,722,877 | +0.53(+1.28%) |
Dec 15, 2017 | 41.15 | 41.34 | 40.79 | 41.02 | 3,180,782 | -0.01(-0.02%) |
Dec 14, 2017 | 41.62 | 41.85 | 41.02 | 41.03 | 1,967,839 | -0.62(-1.49%) |
Dec 13, 2017 | 42.61 | 42.70 | 41.63 | 41.65 | 1,517,974 | -0.84(-1.99%) |
Dec 12, 2017 | 42.49 | 42.78 | 42.33 | 42.49 | 1,718,965 | -0.14(-0.34%) |
Dec 11, 2017 | 42.86 | 42.90 | 42.34 | 42.63 | 1,749,106 | -0.16(-0.37%) |
Dec 08, 2017 | 42.92 | 42.92 | 42.39 | 42.79 | 1,311,806 | +0.06(+0.15%) |
Dec 07, 2017 | 42.39 | 42.74 | 42.18 | 42.73 | 1,188,604 | +0.50(+1.19%) |
Dec 06, 2017 | 43.02 | 43.25 | 42.11 | 42.23 | 2,162,649 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.71 | 43.29 | 2,380,737 | +0.11(+0.26%) |
Dec 04, 2017 | 44.08 | 44.31 | 43.14 | 43.17 | 1,713,397 | -0.61(-1.40%) |
Dec 01, 2017 | 44.43 | 44.43 | 42.96 | 43.79 | 1,728,853 | -0.53(-1.20%) |
Nov 30, 2017 | 43.79 | 44.46 | 43.69 | 44.32 | 2,512,403 | +0.79(+1.81%) |
Nov 29, 2017 | 43.17 | 43.66 | 43.09 | 43.53 | 1,491,744 | +0.45(+1.05%) |
Nov 28, 2017 | 42.27 | 43.13 | 42.25 | 43.08 | 1,227,062 | +0.98(+2.34%) |
Nov 27, 2017 | 42.02 | 42.21 | 41.83 | 42.10 | 1,649,557 | +0.13(+0.32%) |
Nov 24, 2017 | 41.99 | 42.10 | 41.83 | 41.96 | 519,338 | -0.01(-0.02%) |
Nov 22, 2017 | 41.92 | 42.04 | 41.71 | 41.97 | 1,672,940 | +0.19(+0.46%) |
Nov 21, 2017 | 41.78 | 41.98 | 41.55 | 41.78 | 3,491,499 | +0.24(+0.57%) |
Nov 20, 2017 | 41.40 | 41.89 | 41.40 | 41.54 | 1,722,149 | +0.33(+0.79%) |
Nov 17, 2017 | 41.05 | 41.38 | 40.90 | 41.22 | 2,364,013 | -0.08(-0.19%) |
Nov 16, 2017 | 41.20 | 41.40 | 40.91 | 41.30 | 1,417,566 | +0.29(+0.70%) |
Nov 15, 2017 | 40.95 | 41.26 | 40.67 | 41.01 | 1,340,411 | -0.31(-0.75%) |
Nov 14, 2017 | 41.14 | 41.56 | 40.99 | 41.32 | 1,826,297 | +0.03(+0.08%) |
Nov 13, 2017 | 41.08 | 41.47 | 40.93 | 41.29 | 1,163,758 | -0.03(-0.08%) |
Nov 10, 2017 | 41.15 | 41.60 | 41.14 | 41.32 | 1,169,661 | -0.02(-0.06%) |
Nov 09, 2017 | 41.03 | 41.36 | 40.83 | 41.34 | 1,832,863 | -0.07(-0.17%) |
Nov 08, 2017 | 41.41 | 41.54 | 40.83 | 41.41 | 1,458,888 | -0.17(-0.40%) |
Nov 07, 2017 | 41.83 | 42.05 | 41.41 | 41.58 | 1,373,402 | -0.19(-0.46%) |
Nov 06, 2017 | 42.09 | 42.14 | 41.45 | 41.77 | 1,222,208 | -0.26(-0.62%) |
Nov 03, 2017 | 42.08 | 42.49 | 41.90 | 42.03 | 2,182,242 | +0.06(+0.13%) |
Nov 02, 2017 | 41.91 | 42.19 | 41.76 | 41.98 | 1,857,546 | +0.16(+0.38%) |