Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.55 | 41.21 | 40.45 | 41.09 | 1,506,617 | +0.69(+1.70%) |
Jan 30, 2018 | 40.79 | 40.97 | 40.30 | 40.40 | 734,873 | -0.52(-1.27%) |
Jan 29, 2018 | 41.74 | 41.93 | 40.81 | 40.92 | 1,048,626 | -1.13(-2.70%) |
Jan 26, 2018 | 42.87 | 42.90 | 41.99 | 42.05 | 694,670 | -0.79(-1.84%) |
Jan 25, 2018 | 42.52 | 42.85 | 42.25 | 42.84 | 748,698 | +0.25(+0.58%) |
Jan 24, 2018 | 42.68 | 42.80 | 42.26 | 42.59 | 620,332 | -0.17(-0.39%) |
Jan 23, 2018 | 42.33 | 42.80 | 42.16 | 42.76 | 871,907 | +0.64(+1.51%) |
Jan 22, 2018 | 41.71 | 42.13 | 41.71 | 42.12 | 707,055 | +0.28(+0.68%) |
Jan 19, 2018 | 41.55 | 41.85 | 41.35 | 41.84 | 844,900 | +0.66(+1.61%) |
Jan 18, 2018 | 41.93 | 41.97 | 41.01 | 41.17 | 960,207 | -0.86(-2.04%) |
Jan 17, 2018 | 41.83 | 42.12 | 41.67 | 42.03 | 764,819 | +0.28(+0.66%) |
Jan 16, 2018 | 41.33 | 41.87 | 41.32 | 41.75 | 850,311 | +0.53(+1.29%) |
Jan 12, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.66 | 41.78 | 41.16 | 41.69 | 909,768 | +0.22(+0.53%) |
Jan 10, 2018 | 42.28 | 42.28 | 41.38 | 41.47 | 1,134,311 | -0.93(-2.20%) |
Jan 09, 2018 | 43.28 | 43.37 | 42.40 | 42.40 | 717,663 | -0.86(-1.98%) |
Jan 08, 2018 | 43.46 | 43.50 | 43.17 | 43.26 | 729,918 | -0.01(-0.03%) |
Jan 05, 2018 | 43.34 | 43.42 | 42.98 | 43.28 | 771,781 | -0.06(-0.13%) |
Jan 04, 2018 | 44.15 | 44.15 | 43.28 | 43.33 | 945,939 | -0.82(-1.85%) |
Jan 03, 2018 | 44.59 | 44.80 | 43.96 | 44.15 | 643,575 | -0.44(-0.99%) |
Jan 02, 2018 | 45.38 | 45.62 | 44.59 | 44.59 | 779,131 | -0.67(-1.48%) |
Dec 29, 2017 | 45.26 | 45.26 | 45.26 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.84 | 45.28 | 44.80 | 45.25 | 526,174 | +0.38(+0.85%) |
Dec 27, 2017 | 44.67 | 45.00 | 44.60 | 44.87 | 508,198 | +0.25(+0.57%) |
Dec 26, 2017 | 44.13 | 44.93 | 44.07 | 44.62 | 734,967 | +0.49(+1.11%) |
Dec 22, 2017 | 43.59 | 44.14 | 43.51 | 44.13 | 810,153 | +0.72(+1.66%) |
Dec 21, 2017 | 43.87 | 44.01 | 43.40 | 43.41 | 1,154,556 | -0.45(-1.04%) |
Dec 20, 2017 | 44.82 | 44.88 | 43.86 | 43.86 | 1,136,530 | -1.03(-2.30%) |
Dec 19, 2017 | 46.39 | 46.39 | 44.86 | 44.89 | 953,774 | -1.51(-3.26%) |
Dec 18, 2017 | 46.26 | 46.69 | 46.21 | 46.41 | 611,428 | +0.17(+0.37%) |
Dec 15, 2017 | 46.08 | 46.68 | 45.91 | 46.23 | 1,993,487 | -0.10(-0.21%) |
Dec 14, 2017 | 46.41 | 46.70 | 46.31 | 46.33 | 407,430 | -0.21(-0.46%) |
Dec 13, 2017 | 46.43 | 46.77 | 46.34 | 46.54 | 535,951 | +0.12(+0.25%) |
Dec 12, 2017 | 46.17 | 46.63 | 45.96 | 46.43 | 598,957 | +0.21(+0.45%) |
Dec 11, 2017 | 46.08 | 46.37 | 45.92 | 46.22 | 668,000 | +0.15(+0.33%) |
Dec 08, 2017 | 45.97 | 46.25 | 45.66 | 46.07 | 329,306 | +0.19(+0.40%) |
Dec 07, 2017 | 45.55 | 45.95 | 45.54 | 45.88 | 433,822 | +0.16(+0.35%) |
Dec 06, 2017 | 46.08 | 46.11 | 45.59 | 45.73 | 479,490 | -0.34(-0.75%) |
Dec 05, 2017 | 46.76 | 46.81 | 46.05 | 46.07 | 559,139 | -0.74(-1.57%) |
Dec 04, 2017 | 46.77 | 46.84 | 46.65 | 46.81 | 601,174 | +0.11(+0.24%) |
Dec 01, 2017 | 46.61 | 46.84 | 46.34 | 46.70 | 389,424 | +0.05(+0.10%) |
Nov 30, 2017 | 46.54 | 46.72 | 46.37 | 46.65 | 634,427 | +0.13(+0.28%) |
Nov 29, 2017 | 46.22 | 46.67 | 46.19 | 46.52 | 671,033 | +0.21(+0.46%) |
Nov 28, 2017 | 46.44 | 46.72 | 45.92 | 46.30 | 519,121 | -0.09(-0.19%) |
Nov 27, 2017 | 46.88 | 46.91 | 46.37 | 46.39 | 316,816 | -0.44(-0.94%) |
Nov 24, 2017 | 46.85 | 46.92 | 46.72 | 46.83 | 177,504 | +0.18(+0.38%) |
Nov 22, 2017 | 46.50 | 46.99 | 46.50 | 46.65 | 449,058 | +0.18(+0.38%) |
Nov 21, 2017 | 46.28 | 46.54 | 46.24 | 46.47 | 450,044 | +0.21(+0.46%) |
Nov 20, 2017 | 46.49 | 46.54 | 46.15 | 46.26 | 329,201 | -0.05(-0.10%) |
Nov 17, 2017 | 46.21 | 46.41 | 46.15 | 46.31 | 482,853 | +0.03(+0.07%) |
Nov 16, 2017 | 46.28 | 46.66 | 46.26 | 46.28 | 498,788 | -0.01(-0.03%) |
Nov 15, 2017 | 47.30 | 47.30 | 46.29 | 46.29 | 596,489 | -0.88(-1.86%) |
Nov 14, 2017 | 47.12 | 47.42 | 47.07 | 47.17 | 476,700 | -0.14(-0.29%) |
Nov 13, 2017 | 46.87 | 47.39 | 46.71 | 47.30 | 608,787 | +0.38(+0.82%) |
Nov 10, 2017 | 46.38 | 47.05 | 46.38 | 46.92 | 631,943 | +0.27(+0.57%) |
Nov 09, 2017 | 47.45 | 47.84 | 46.31 | 46.65 | 1,370,136 | -1.90(-3.90%) |
Nov 08, 2017 | 48.06 | 48.59 | 47.91 | 48.55 | 484,820 | +0.40(+0.82%) |
Nov 07, 2017 | 47.59 | 48.21 | 47.25 | 48.15 | 1,053,058 | +0.48(+1.00%) |
Nov 06, 2017 | 47.65 | 48.00 | 47.41 | 47.67 | 765,275 | +0.11(+0.23%) |
Nov 03, 2017 | 47.42 | 47.89 | 47.29 | 47.56 | 282,229 | -0.14(-0.30%) |
Nov 02, 2017 | 47.40 | 47.80 | 47.12 | 47.71 | 668,059 | +0.45(+0.96%) |