Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.25 | 45.34 | 44.25 | 44.46 | 793,936 | -0.31(-0.69%) |
Jan 30, 2018 | 44.84 | 45.08 | 44.33 | 44.77 | 686,814 | -0.42(-0.93%) |
Jan 29, 2018 | 45.99 | 46.31 | 44.94 | 45.19 | 853,218 | -0.85(-1.85%) |
Jan 26, 2018 | 44.57 | 46.13 | 44.57 | 46.04 | 1,089,806 | +1.84(+4.16%) |
Jan 25, 2018 | 44.07 | 44.27 | 43.35 | 44.20 | 836,684 | +0.48(+1.10%) |
Jan 24, 2018 | 43.67 | 44.28 | 43.51 | 43.72 | 698,085 | +0.00(+0.00%) |
Jan 23, 2018 | 42.87 | 43.78 | 42.67 | 43.72 | 999,685 | +0.79(+1.84%) |
Jan 22, 2018 | 42.43 | 43.14 | 42.20 | 42.93 | 983,197 | +0.35(+0.82%) |
Jan 19, 2018 | 44.19 | 44.19 | 42.04 | 42.58 | 2,126,423 | -1.39(-3.16%) |
Jan 18, 2018 | 44.61 | 44.73 | 43.85 | 43.97 | 943,194 | -0.57(-1.28%) |
Jan 17, 2018 | 44.89 | 44.96 | 44.28 | 44.54 | 995,100 | +0.14(+0.32%) |
Jan 16, 2018 | 44.60 | 45.50 | 44.16 | 44.40 | 1,030,293 | -0.13(-0.29%) |
Jan 12, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.00 | 46.31 | 44.00 | 44.53 | 2,264,934 | +2.03(+4.78%) |
Jan 10, 2018 | 42.15 | 42.51 | 41.59 | 42.50 | 852,136 | +0.33(+0.78%) |
Jan 09, 2018 | 42.78 | 42.87 | 41.99 | 42.17 | 429,437 | -0.59(-1.38%) |
Jan 08, 2018 | 42.55 | 43.28 | 42.49 | 42.76 | 724,846 | +0.15(+0.35%) |
Jan 05, 2018 | 42.22 | 42.75 | 42.06 | 42.61 | 521,429 | +0.48(+1.14%) |
Jan 04, 2018 | 43.05 | 43.31 | 41.52 | 42.13 | 884,741 | -0.84(-1.95%) |
Jan 03, 2018 | 42.47 | 43.35 | 42.36 | 42.97 | 535,942 | +0.49(+1.15%) |
Jan 02, 2018 | 41.31 | 42.50 | 41.31 | 42.48 | 698,234 | +1.56(+3.81%) |
Dec 29, 2017 | 40.92 | 40.92 | 40.92 | 0 | -0.50(-1.21%) | |
Dec 28, 2017 | 41.84 | 41.90 | 41.16 | 41.42 | 464,710 | -0.17(-0.41%) |
Dec 27, 2017 | 42.11 | 42.27 | 41.40 | 41.59 | 390,535 | -0.41(-0.98%) |
Dec 26, 2017 | 42.21 | 42.88 | 41.83 | 42.00 | 419,610 | -0.34(-0.80%) |
Dec 22, 2017 | 42.46 | 42.72 | 42.20 | 42.34 | 428,885 | -0.03(-0.07%) |
Dec 21, 2017 | 43.08 | 43.09 | 42.20 | 42.37 | 760,051 | -0.70(-1.63%) |
Dec 20, 2017 | 43.30 | 43.36 | 42.37 | 43.07 | 621,865 | -0.14(-0.32%) |
Dec 19, 2017 | 41.78 | 43.43 | 41.50 | 43.21 | 788,486 | +1.42(+3.40%) |
Dec 18, 2017 | 41.74 | 41.87 | 41.15 | 41.79 | 500,892 | +0.57(+1.38%) |
Dec 15, 2017 | 40.71 | 41.70 | 40.70 | 41.22 | 702,511 | +0.50(+1.23%) |
Dec 14, 2017 | 41.93 | 41.99 | 40.70 | 40.72 | 531,807 | -1.05(-2.51%) |
Dec 13, 2017 | 40.64 | 41.88 | 40.64 | 41.77 | 739,875 | +1.25(+3.08%) |
Dec 12, 2017 | 40.84 | 41.04 | 40.34 | 40.52 | 432,655 | -0.33(-0.81%) |
Dec 11, 2017 | 40.27 | 41.22 | 40.27 | 40.85 | 675,149 | +0.67(+1.67%) |
Dec 08, 2017 | 41.40 | 41.72 | 40.13 | 40.18 | 651,240 | -0.95(-2.31%) |
Dec 07, 2017 | 40.75 | 41.73 | 40.75 | 41.13 | 809,693 | +0.32(+0.78%) |
Dec 06, 2017 | 40.23 | 41.32 | 40.09 | 40.81 | 623,035 | +0.48(+1.19%) |
Dec 05, 2017 | 39.91 | 40.42 | 39.84 | 40.33 | 537,378 | +0.34(+0.85%) |
Dec 04, 2017 | 41.22 | 41.51 | 39.86 | 39.99 | 662,020 | -0.82(-2.01%) |
Dec 01, 2017 | 40.93 | 41.01 | 40.27 | 40.81 | 681,233 | -0.23(-0.56%) |
Nov 30, 2017 | 41.25 | 41.58 | 40.51 | 41.04 | 906,320 | +0.17(+0.42%) |
Nov 29, 2017 | 42.30 | 42.44 | 40.63 | 40.87 | 854,055 | -1.49(-3.52%) |
Nov 28, 2017 | 42.71 | 42.71 | 42.07 | 42.36 | 777,966 | -0.23(-0.54%) |
Nov 27, 2017 | 41.82 | 42.86 | 41.55 | 42.59 | 637,937 | +0.56(+1.33%) |
Nov 24, 2017 | 41.70 | 42.15 | 41.52 | 42.03 | 234,667 | +0.33(+0.79%) |
Nov 22, 2017 | 41.19 | 41.75 | 40.63 | 41.70 | 626,863 | +0.34(+0.82%) |
Nov 21, 2017 | 41.00 | 41.42 | 40.74 | 41.36 | 1,153,491 | +0.42(+1.03%) |
Nov 20, 2017 | 41.05 | 41.61 | 40.74 | 40.94 | 942,832 | +0.05(+0.12%) |
Nov 17, 2017 | 41.05 | 41.26 | 40.84 | 40.89 | 512,134 | +0.02(+0.05%) |
Nov 16, 2017 | 39.74 | 41.11 | 39.65 | 40.87 | 969,203 | +1.00(+2.51%) |
Nov 15, 2017 | 38.78 | 39.97 | 38.63 | 39.87 | 1,631,337 | +0.80(+2.05%) |
Nov 14, 2017 | 38.79 | 39.64 | 38.79 | 39.07 | 593,154 | -0.05(-0.13%) |
Nov 13, 2017 | 39.22 | 39.61 | 38.95 | 39.12 | 873,910 | -0.42(-1.06%) |
Nov 10, 2017 | 40.01 | 40.23 | 38.76 | 39.54 | 1,413,316 | -0.84(-2.08%) |
Nov 09, 2017 | 40.75 | 41.88 | 39.79 | 40.38 | 1,521,251 | -0.66(-1.61%) |
Nov 08, 2017 | 41.37 | 41.49 | 38.92 | 41.04 | 3,207,196 | +1.07(+2.68%) |
Nov 07, 2017 | 40.81 | 41.16 | 39.51 | 39.97 | 1,913,607 | -0.85(-2.08%) |
Nov 06, 2017 | 40.45 | 42.45 | 40.19 | 40.82 | 1,185,539 | +0.34(+0.84%) |
Nov 03, 2017 | 39.65 | 40.53 | 39.16 | 40.48 | 1,082,441 | +0.97(+2.46%) |
Nov 02, 2017 | 40.49 | 40.62 | 39.34 | 39.51 | 1,257,821 | -0.79(-1.96%) |