Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.79 | 46.00 | 45.27 | 45.69 | 2,493,550 | +0.03(+0.07%) |
Jan 30, 2018 | 46.10 | 46.44 | 45.55 | 45.66 | 2,045,819 | -0.68(-1.47%) |
Jan 29, 2018 | 46.21 | 46.60 | 45.79 | 46.34 | 1,430,845 | +0.13(+0.28%) |
Jan 26, 2018 | 46.01 | 46.24 | 45.66 | 46.21 | 1,119,102 | +0.40(+0.87%) |
Jan 25, 2018 | 45.39 | 45.95 | 45.39 | 45.81 | 1,478,364 | +0.60(+1.33%) |
Jan 24, 2018 | 45.25 | 45.59 | 44.58 | 45.21 | 1,816,691 | -0.74(-1.61%) |
Jan 23, 2018 | 45.68 | 46.03 | 45.53 | 45.95 | 1,083,460 | +0.22(+0.48%) |
Jan 22, 2018 | 45.88 | 45.98 | 45.23 | 45.73 | 1,298,676 | -0.15(-0.33%) |
Jan 19, 2018 | 45.26 | 45.91 | 45.10 | 45.88 | 1,509,945 | +0.69(+1.53%) |
Jan 18, 2018 | 45.00 | 45.30 | 44.62 | 45.19 | 1,443,815 | +0.20(+0.44%) |
Jan 17, 2018 | 44.92 | 45.26 | 44.57 | 44.99 | 1,640,636 | +0.34(+0.76%) |
Jan 16, 2018 | 45.18 | 45.40 | 44.59 | 44.65 | 1,156,975 | -0.24(-0.53%) |
Jan 12, 2018 | 44.89 | 44.89 | 44.89 | 0 | -0.23(-0.51%) | |
Jan 11, 2018 | 44.41 | 45.16 | 44.25 | 45.12 | 1,090,314 | +0.85(+1.92%) |
Jan 10, 2018 | 44.27 | 2,227,080 | -0.88(-1.95%) | |||
Jan 09, 2018 | 44.91 | 45.50 | 44.85 | 45.15 | 1,757,159 | +0.31(+0.69%) |
Jan 08, 2018 | 44.27 | 44.91 | 44.22 | 44.84 | 2,151,067 | +0.57(+1.29%) |
Jan 05, 2018 | 44.16 | 44.38 | 44.06 | 44.27 | 2,081,539 | +0.22(+0.50%) |
Jan 04, 2018 | 44.34 | 44.79 | 44.01 | 44.05 | 1,774,057 | -0.14(-0.32%) |
Jan 03, 2018 | 43.75 | 44.23 | 43.52 | 44.19 | 2,207,411 | +0.37(+0.84%) |
Jan 02, 2018 | 43.68 | 43.83 | 43.31 | 43.82 | 2,389,409 | +0.51(+1.18%) |
Dec 29, 2017 | 43.31 | 43.31 | 43.31 | 0 | -0.64(-1.46%) | |
Dec 28, 2017 | 43.76 | 43.96 | 43.27 | 43.95 | 1,878,844 | +0.19(+0.43%) |
Dec 27, 2017 | 43.63 | 43.90 | 43.60 | 43.76 | 3,527,051 | +0.20(+0.46%) |
Dec 26, 2017 | 43.32 | 43.58 | 43.14 | 43.56 | 736,293 | +0.19(+0.44%) |
Dec 22, 2017 | 43.50 | 43.57 | 43.02 | 43.37 | 2,295,280 | +0.05(+0.12%) |
Dec 21, 2017 | 43.50 | 43.53 | 43.29 | 43.32 | 1,039,396 | +0.05(+0.12%) |
Dec 20, 2017 | 43.84 | 44.14 | 43.20 | 43.27 | 1,427,069 | -0.23(-0.53%) |
Dec 19, 2017 | 44.24 | 44.32 | 43.33 | 43.50 | 1,433,240 | -0.70(-1.58%) |
Dec 18, 2017 | 43.99 | 44.34 | 43.62 | 44.20 | 2,258,406 | +0.95(+2.20%) |
Dec 15, 2017 | 42.90 | 43.32 | 42.78 | 43.25 | 4,035,802 | +0.67(+1.57%) |
Dec 14, 2017 | 43.15 | 43.45 | 42.44 | 42.58 | 1,823,537 | -0.62(-1.44%) |
Dec 13, 2017 | 43.36 | 43.67 | 43.01 | 43.20 | 1,589,988 | -0.13(-0.30%) |
Dec 12, 2017 | 43.27 | 43.53 | 43.05 | 43.33 | 1,497,753 | -0.02(-0.05%) |
Dec 11, 2017 | 43.54 | 43.64 | 43.20 | 43.35 | 1,096,188 | -0.27(-0.62%) |
Dec 08, 2017 | 43.94 | 43.98 | 43.51 | 43.62 | 1,153,479 | -0.20(-0.46%) |
Dec 07, 2017 | 43.43 | 44.04 | 43.28 | 43.82 | 1,042,441 | +0.27(+0.62%) |
Dec 06, 2017 | 43.48 | 43.77 | 43.22 | 43.55 | 1,186,588 | -0.06(-0.14%) |
Dec 05, 2017 | 43.32 | 44.00 | 43.17 | 43.61 | 2,373,948 | +0.24(+0.55%) |
Dec 04, 2017 | 43.72 | 43.72 | 43.27 | 43.37 | 2,335,249 | +0.18(+0.42%) |
Dec 01, 2017 | 43.47 | 43.51 | 42.11 | 43.19 | 2,569,914 | -0.17(-0.39%) |
Nov 30, 2017 | 43.16 | 43.55 | 43.08 | 43.36 | 2,135,923 | +0.37(+0.86%) |
Nov 29, 2017 | 42.87 | 43.45 | 42.68 | 42.99 | 1,802,964 | +0.24(+0.56%) |
Nov 28, 2017 | 42.62 | 42.75 | 42.25 | 42.75 | 4,355,733 | +0.28(+0.66%) |
Nov 27, 2017 | 42.74 | 42.97 | 42.46 | 42.47 | 1,828,031 | -0.36(-0.84%) |
Nov 24, 2017 | 42.64 | 42.91 | 42.59 | 42.83 | 571,930 | +0.34(+0.80%) |
Nov 22, 2017 | 42.85 | 42.99 | 42.48 | 42.49 | 1,230,788 | -0.33(-0.77%) |
Nov 21, 2017 | 43.16 | 43.20 | 42.78 | 42.82 | 1,747,561 | +0.02(+0.05%) |
Nov 20, 2017 | 42.73 | 42.96 | 42.60 | 42.80 | 1,616,895 | +0.02(+0.05%) |
Nov 17, 2017 | 42.65 | 43.16 | 42.61 | 42.78 | 1,579,583 | -0.21(-0.49%) |
Nov 16, 2017 | 42.97 | 43.35 | 42.81 | 42.99 | 1,919,266 | +0.35(+0.82%) |
Nov 15, 2017 | 42.00 | 42.82 | 41.77 | 42.64 | 2,461,960 | +0.46(+1.09%) |
Nov 14, 2017 | 41.97 | 42.23 | 41.42 | 42.18 | 1,738,730 | +0.00(+0.00%) |
Nov 13, 2017 | 41.26 | 42.21 | 41.02 | 42.18 | 2,033,352 | +0.65(+1.57%) |
Nov 10, 2017 | 40.70 | 41.60 | 40.69 | 41.53 | 3,092,004 | +0.72(+1.76%) |
Nov 09, 2017 | 40.65 | 40.81 | 40.44 | 40.81 | 2,115,827 | -0.19(-0.46%) |
Nov 08, 2017 | 40.69 | 41.22 | 40.63 | 41.00 | 2,897,158 | +0.12(+0.29%) |
Nov 07, 2017 | 40.85 | 41.25 | 40.52 | 40.88 | 2,581,233 | +0.13(+0.32%) |
Nov 06, 2017 | 40.33 | 41.11 | 40.18 | 40.75 | 3,094,363 | +0.85(+2.13%) |
Nov 03, 2017 | 39.40 | 40.27 | 39.29 | 39.90 | 3,541,307 | +0.69(+1.76%) |
Nov 02, 2017 | 39.31 | 39.44 | 38.78 | 39.21 | 2,318,847 | -0.04(-0.10%) |