Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.77 | 44.77 | 43.71 | 44.20 | 1,595,350 | -0.50(-1.11%) |
Jan 30, 2018 | 44.18 | 44.87 | 44.11 | 44.70 | 763,217 | +0.36(+0.81%) |
Jan 29, 2018 | 45.02 | 45.11 | 44.34 | 44.34 | 494,067 | -0.59(-1.32%) |
Jan 26, 2018 | 45.03 | 45.09 | 44.52 | 44.94 | 517,778 | -0.07(-0.16%) |
Jan 25, 2018 | 44.33 | 45.04 | 44.11 | 45.01 | 660,360 | +0.88(+1.99%) |
Jan 24, 2018 | 44.09 | 44.43 | 44.06 | 44.13 | 581,528 | +0.01(+0.02%) |
Jan 23, 2018 | 44.15 | 44.28 | 43.77 | 44.12 | 606,527 | -0.11(-0.24%) |
Jan 22, 2018 | 44.45 | 44.53 | 43.86 | 44.23 | 441,846 | -0.28(-0.64%) |
Jan 19, 2018 | 44.10 | 44.59 | 44.10 | 44.51 | 476,041 | +0.48(+1.09%) |
Jan 18, 2018 | 44.19 | 44.49 | 44.02 | 44.03 | 459,698 | -0.27(-0.61%) |
Jan 17, 2018 | 44.15 | 44.68 | 44.15 | 44.30 | 647,616 | +0.34(+0.78%) |
Jan 16, 2018 | 44.19 | 44.45 | 43.85 | 43.96 | 746,903 | -0.15(-0.33%) |
Jan 12, 2018 | 44.10 | 44.10 | 44.10 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 43.41 | 44.17 | 43.30 | 44.15 | 498,812 | +0.83(+1.92%) |
Jan 10, 2018 | 43.76 | 43.76 | 43.28 | 43.32 | 401,799 | -0.52(-1.19%) |
Jan 09, 2018 | 44.41 | 44.66 | 43.81 | 43.84 | 644,358 | -0.54(-1.21%) |
Jan 08, 2018 | 44.19 | 44.51 | 43.96 | 44.37 | 402,351 | +0.41(+0.93%) |
Jan 05, 2018 | 43.89 | 43.99 | 43.71 | 43.97 | 377,662 | +0.24(+0.54%) |
Jan 04, 2018 | 43.97 | 44.31 | 43.71 | 43.73 | 429,559 | -0.13(-0.30%) |
Jan 03, 2018 | 43.99 | 44.02 | 43.45 | 43.86 | 816,234 | +0.01(+0.02%) |
Jan 02, 2018 | 43.44 | 44.03 | 43.44 | 43.85 | 683,508 | +0.60(+1.39%) |
Dec 29, 2017 | 43.25 | 43.25 | 43.25 | 0 | -0.30(-0.69%) | |
Dec 28, 2017 | 43.45 | 43.58 | 43.22 | 43.55 | 339,634 | +0.14(+0.32%) |
Dec 27, 2017 | 43.33 | 43.67 | 43.23 | 43.41 | 307,265 | +0.10(+0.23%) |
Dec 26, 2017 | 43.39 | 43.66 | 43.30 | 43.32 | 187,986 | -0.08(-0.19%) |
Dec 22, 2017 | 43.46 | 43.71 | 43.27 | 43.40 | 239,320 | -0.09(-0.21%) |
Dec 21, 2017 | 43.76 | 43.76 | 43.45 | 43.49 | 262,009 | -0.15(-0.35%) |
Dec 20, 2017 | 43.97 | 44.07 | 43.63 | 43.64 | 323,453 | -0.07(-0.15%) |
Dec 19, 2017 | 43.93 | 44.19 | 43.70 | 43.71 | 444,067 | -0.20(-0.44%) |
Dec 18, 2017 | 43.92 | 44.22 | 43.83 | 43.90 | 343,770 | +0.24(+0.54%) |
Dec 15, 2017 | 43.36 | 44.10 | 43.25 | 43.67 | 1,530,993 | +0.42(+0.98%) |
Dec 14, 2017 | 43.82 | 43.82 | 43.14 | 43.24 | 700,623 | -0.49(-1.12%) |
Dec 13, 2017 | 43.62 | 43.96 | 43.49 | 43.73 | 644,239 | +0.02(+0.04%) |
Dec 12, 2017 | 43.99 | 44.03 | 43.48 | 43.71 | 401,389 | -0.24(-0.54%) |
Dec 11, 2017 | 44.50 | 44.50 | 43.89 | 43.95 | 535,990 | -0.55(-1.23%) |
Dec 08, 2017 | 44.60 | 44.66 | 44.16 | 44.50 | 478,811 | -0.07(-0.15%) |
Dec 07, 2017 | 44.48 | 44.89 | 44.19 | 44.56 | 478,791 | +0.05(+0.11%) |
Dec 06, 2017 | 44.98 | 45.06 | 44.43 | 44.51 | 462,762 | -0.41(-0.91%) |
Dec 05, 2017 | 45.14 | 45.25 | 44.62 | 44.92 | 530,502 | -0.21(-0.47%) |
Dec 04, 2017 | 44.23 | 45.39 | 44.13 | 45.13 | 847,095 | +1.34(+3.07%) |
Dec 01, 2017 | 43.46 | 43.89 | 43.10 | 43.79 | 703,311 | +0.24(+0.54%) |
Nov 30, 2017 | 43.20 | 43.79 | 42.95 | 43.55 | 454,961 | +0.37(+0.87%) |
Nov 29, 2017 | 43.31 | 42.47 | 43.18 | 380,003 | +0.71(+1.67%) | |
Nov 28, 2017 | 42.47 | 42.62 | 42.22 | 42.47 | 313,023 | +0.14(+0.33%) |
Nov 27, 2017 | 41.83 | 42.47 | 41.58 | 42.33 | 525,828 | +0.48(+1.15%) |
Nov 24, 2017 | 41.79 | 41.88 | 41.55 | 41.85 | 179,007 | +0.19(+0.45%) |
Nov 22, 2017 | 41.68 | 41.73 | 41.37 | 41.66 | 304,949 | -0.06(-0.14%) |
Nov 21, 2017 | 41.81 | 41.92 | 41.52 | 41.72 | 460,868 | +0.06(+0.14%) |
Nov 20, 2017 | 41.72 | 42.02 | 41.54 | 41.66 | 431,276 | -0.24(-0.56%) |
Nov 17, 2017 | 41.92 | 42.03 | 41.63 | 41.90 | 404,300 | +0.16(+0.39%) |
Nov 16, 2017 | 41.48 | 41.81 | 41.33 | 41.74 | 427,851 | +0.36(+0.87%) |
Nov 15, 2017 | 41.44 | 41.62 | 41.31 | 41.38 | 328,972 | -0.25(-0.61%) |
Nov 14, 2017 | 41.23 | 41.66 | 41.19 | 41.63 | 259,158 | +0.20(+0.47%) |
Nov 13, 2017 | 41.15 | 41.67 | 41.15 | 41.44 | 372,845 | +0.14(+0.34%) |
Nov 10, 2017 | 41.36 | 41.42 | 41.22 | 41.30 | 744,865 | -0.15(-0.35%) |
Nov 09, 2017 | 41.47 | 41.66 | 41.11 | 41.44 | 717,178 | -0.17(-0.41%) |
Nov 08, 2017 | 41.53 | 41.63 | 41.02 | 41.61 | 565,483 | +0.05(+0.12%) |
Nov 07, 2017 | 41.77 | 41.91 | 41.28 | 41.57 | 425,491 | -0.19(-0.45%) |
Nov 06, 2017 | 41.87 | 41.87 | 41.46 | 41.75 | 542,850 | -0.18(-0.42%) |
Nov 03, 2017 | 41.74 | 42.10 | 41.48 | 41.93 | 416,016 | +0.21(+0.50%) |
Nov 02, 2017 | 41.86 | 41.98 | 41.53 | 41.72 | 366,350 | -0.19(-0.46%) |