Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.96 | 43.27 | 42.28 | 43.27 | 55,604 | +0.72(+1.69%) |
Jan 30, 2018 | 43.30 | 43.30 | 42.44 | 42.55 | 23,839 | -0.41(-0.95%) |
Jan 29, 2018 | 43.07 | 43.08 | 42.64 | 42.96 | 73,237 | -0.46(-1.06%) |
Jan 26, 2018 | 43.60 | 43.71 | 43.40 | 43.42 | 31,966 | +0.15(+0.34%) |
Jan 25, 2018 | 43.87 | 44.38 | 43.07 | 43.27 | 101,682 | -0.68(-1.55%) |
Jan 24, 2018 | 43.76 | 44.20 | 43.53 | 43.95 | 49,806 | +1.07(+2.51%) |
Jan 23, 2018 | 42.30 | 42.92 | 42.30 | 42.88 | 57,775 | +0.41(+0.97%) |
Jan 22, 2018 | 42.45 | 42.51 | 42.22 | 42.47 | 55,931 | +0.14(+0.33%) |
Jan 19, 2018 | 42.46 | 42.54 | 42.32 | 42.33 | 43,397 | +0.41(+0.97%) |
Jan 18, 2018 | 42.17 | 42.37 | 41.89 | 41.92 | 26,455 | -0.25(-0.59%) |
Jan 17, 2018 | 42.61 | 42.86 | 41.80 | 42.17 | 89,490 | -0.66(-1.54%) |
Jan 16, 2018 | 42.51 | 42.84 | 42.41 | 42.83 | 30,399 | +0.10(+0.23%) |
Jan 12, 2018 | 42.73 | 42.73 | 42.73 | 0 | +1.03(+2.47%) | |
Jan 11, 2018 | 41.70 | 41.85 | 41.49 | 41.70 | 46,268 | +0.19(+0.46%) |
Jan 10, 2018 | 41.48 | 41.68 | 41.31 | 41.51 | 16,100 | +0.29(+0.70%) |
Jan 09, 2018 | 41.05 | 41.24 | 40.81 | 41.22 | 25,301 | -0.40(-0.96%) |
Jan 08, 2018 | 41.56 | 41.62 | 41.40 | 41.62 | 16,016 | -0.06(-0.14%) |
Jan 05, 2018 | 41.36 | 41.76 | 41.36 | 41.68 | 23,189 | -0.04(-0.10%) |
Jan 04, 2018 | 41.25 | 42.00 | 41.25 | 41.72 | 54,555 | +0.49(+1.19%) |
Jan 03, 2018 | 41.50 | 41.52 | 40.86 | 41.23 | 37,422 | -0.36(-0.87%) |
Jan 02, 2018 | 41.29 | 41.59 | 41.29 | 41.59 | 60,329 | +0.92(+2.26%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.55(+1.37%) | |
Dec 28, 2017 | 40.02 | 40.17 | 39.94 | 40.12 | 45,876 | +0.42(+1.06%) |
Dec 27, 2017 | 39.51 | 39.80 | 39.51 | 39.70 | 29,753 | +0.25(+0.63%) |
Dec 26, 2017 | 39.27 | 39.52 | 39.27 | 39.45 | 29,367 | +0.52(+1.34%) |
Dec 22, 2017 | 38.73 | 39.02 | 38.73 | 38.93 | 18,223 | +0.34(+0.87%) |
Dec 21, 2017 | 38.37 | 38.60 | 38.37 | 38.59 | 7,098 | +0.19(+0.50%) |
Dec 20, 2017 | 38.25 | 38.50 | 38.23 | 38.40 | 28,873 | +0.21(+0.55%) |
Dec 19, 2017 | 38.18 | 38.27 | 38.02 | 38.19 | 29,437 | -0.01(-0.03%) |
Dec 18, 2017 | 38.08 | 38.37 | 38.08 | 38.20 | 14,185 | +0.38(+0.99%) |
Dec 15, 2017 | 38.00 | 38.05 | 37.70 | 37.82 | 21,050 | +0.16(+0.44%) |
Dec 14, 2017 | 37.78 | 37.87 | 37.50 | 37.66 | 18,416 | -0.13(-0.33%) |
Dec 13, 2017 | 37.15 | 37.86 | 37.05 | 37.79 | 171,775 | +0.69(+1.85%) |
Dec 12, 2017 | 36.89 | 37.12 | 36.69 | 37.10 | 21,193 | +0.10(+0.27%) |
Dec 11, 2017 | 37.25 | 37.42 | 36.93 | 37.00 | 29,378 | -0.37(-0.99%) |
Dec 08, 2017 | 37.40 | 37.60 | 37.31 | 37.37 | 18,500 | +0.00(+0.00%) |
Dec 07, 2017 | 37.72 | 37.78 | 37.10 | 37.37 | 45,619 | -0.99(-2.58%) |
Dec 06, 2017 | 38.29 | 38.41 | 38.29 | 38.36 | 23,450 | -0.18(-0.47%) |
Dec 05, 2017 | 38.61 | 38.62 | 38.18 | 38.54 | 33,718 | -0.55(-1.41%) |
Dec 04, 2017 | 39.11 | 39.11 | 39.08 | 39.09 | 21,500 | -0.28(-0.71%) |
Dec 01, 2017 | 39.04 | 39.71 | 38.85 | 39.37 | 167,560 | +0.31(+0.79%) |
Nov 30, 2017 | 39.32 | 39.40 | 38.84 | 39.06 | 33,012 | -0.52(-1.31%) |
Nov 29, 2017 | 39.71 | 39.87 | 39.47 | 39.58 | 16,237 | -0.61(-1.52%) |
Nov 28, 2017 | 40.37 | 40.39 | 40.04 | 40.19 | 26,777 | -0.03(-0.07%) |
Nov 27, 2017 | 40.38 | 40.53 | 40.17 | 40.22 | 26,752 | +0.36(+0.90%) |
Nov 24, 2017 | 40.00 | 40.00 | 39.83 | 39.86 | 11,621 | -0.23(-0.57%) |
Nov 22, 2017 | 39.83 | 40.21 | 39.79 | 40.09 | 60,396 | +0.71(+1.80%) |
Nov 21, 2017 | 39.43 | 39.62 | 39.36 | 39.38 | 7,054 | +0.16(+0.41%) |
Nov 20, 2017 | 39.77 | 39.91 | 39.07 | 39.22 | 186,249 | -1.01(-2.51%) |
Nov 17, 2017 | 39.71 | 40.52 | 39.63 | 40.23 | 58,784 | +0.93(+2.37%) |
Nov 16, 2017 | 39.26 | 39.43 | 39.19 | 39.30 | 3,940 | +0.02(+0.05%) |
Nov 15, 2017 | 39.73 | 39.80 | 39.18 | 39.28 | 14,364 | -0.13(-0.33%) |
Nov 14, 2017 | 38.87 | 39.61 | 38.84 | 39.41 | 69,839 | +0.17(+0.43%) |
Nov 13, 2017 | 39.34 | 39.37 | 39.18 | 39.24 | 28,996 | +0.06(+0.15%) |
Nov 10, 2017 | 39.70 | 39.74 | 39.02 | 39.18 | 23,382 | -0.63(-1.58%) |
Nov 09, 2017 | 39.61 | 39.91 | 39.58 | 39.81 | 10,674 | +0.30(+0.76%) |
Nov 08, 2017 | 39.67 | 39.86 | 39.48 | 39.51 | 52,128 | +0.29(+0.74%) |
Nov 07, 2017 | 39.44 | 39.44 | 39.02 | 39.22 | 11,531 | -0.29(-0.73%) |
Nov 06, 2017 | 38.77 | 39.64 | 38.77 | 39.51 | 28,379 | +0.65(+1.67%) |
Nov 03, 2017 | 39.39 | 39.39 | 38.50 | 38.86 | 23,295 | -0.40(-1.02%) |
Nov 02, 2017 | 39.33 | 39.61 | 39.00 | 39.26 | 17,581 | +0.09(+0.24%) |