Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.27 | 54.27 | 51.64 | 51.99 | 229,003 | +0.37(+0.73%) |
Jan 30, 2018 | 51.56 | 52.08 | 50.84 | 51.62 | 283,370 | -1.23(-2.32%) |
Jan 29, 2018 | 52.64 | 53.89 | 52.29 | 52.84 | 247,386 | +0.26(+0.50%) |
Jan 26, 2018 | 51.26 | 52.59 | 50.25 | 52.58 | 181,969 | +1.99(+3.94%) |
Jan 25, 2018 | 49.05 | 50.62 | 48.80 | 50.59 | 195,936 | +2.11(+4.36%) |
Jan 24, 2018 | 47.35 | 48.96 | 47.35 | 48.47 | 124,928 | +0.71(+1.49%) |
Jan 23, 2018 | 48.25 | 48.36 | 47.26 | 47.76 | 100,946 | -0.48(-0.99%) |
Jan 22, 2018 | 48.66 | 48.66 | 47.30 | 48.24 | 139,355 | -0.51(-1.06%) |
Jan 19, 2018 | 48.34 | 48.85 | 47.99 | 48.75 | 97,751 | +0.95(+2.00%) |
Jan 18, 2018 | 49.08 | 49.08 | 47.51 | 47.80 | 160,605 | -1.21(-2.46%) |
Jan 17, 2018 | 47.49 | 49.03 | 47.49 | 49.01 | 174,712 | +1.81(+3.83%) |
Jan 16, 2018 | 50.45 | 51.34 | 46.98 | 47.20 | 305,462 | -1.82(-3.72%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | +2.26(+4.84%) | |
Jan 11, 2018 | 46.39 | 46.77 | 45.72 | 46.76 | 152,355 | +1.35(+2.97%) |
Jan 10, 2018 | 45.48 | 45.56 | 44.55 | 45.41 | 71,029 | -0.15(-0.33%) |
Jan 09, 2018 | 45.11 | 45.89 | 45.01 | 45.56 | 97,571 | +0.78(+1.73%) |
Jan 08, 2018 | 44.30 | 45.06 | 43.90 | 44.79 | 127,629 | +0.77(+1.74%) |
Jan 05, 2018 | 43.23 | 44.02 | 43.03 | 44.02 | 70,230 | +1.15(+2.69%) |
Jan 04, 2018 | 42.37 | 42.88 | 42.12 | 42.87 | 61,705 | +0.99(+2.37%) |
Jan 03, 2018 | 41.69 | 42.02 | 41.44 | 41.88 | 39,224 | +0.23(+0.56%) |
Jan 02, 2018 | 42.37 | 42.37 | 41.22 | 41.64 | 61,901 | +0.00(+0.00%) |
Dec 29, 2017 | 41.64 | 41.64 | 41.64 | 0 | -0.63(-1.48%) | |
Dec 28, 2017 | 41.88 | 42.38 | 41.75 | 42.27 | 33,779 | +0.53(+1.28%) |
Dec 27, 2017 | 41.90 | 41.90 | 41.51 | 41.74 | 33,925 | +0.19(+0.45%) |
Dec 26, 2017 | 41.83 | 42.11 | 41.40 | 41.55 | 35,077 | +0.16(+0.38%) |
Dec 22, 2017 | 41.80 | 41.80 | 41.02 | 41.39 | 26,441 | -0.22(-0.54%) |
Dec 21, 2017 | 42.13 | 42.13 | 41.33 | 41.61 | 51,082 | +0.08(+0.20%) |
Dec 20, 2017 | 42.11 | 42.13 | 41.44 | 41.53 | 39,149 | +0.34(+0.82%) |
Dec 19, 2017 | 42.14 | 42.14 | 41.16 | 41.19 | 43,764 | -0.39(-0.95%) |
Dec 18, 2017 | 42.08 | 42.09 | 41.20 | 41.59 | 84,137 | +0.42(+1.02%) |
Dec 15, 2017 | 39.81 | 41.58 | 39.11 | 41.17 | 108,883 | +1.87(+4.76%) |
Dec 14, 2017 | 40.21 | 40.33 | 39.29 | 39.30 | 45,137 | -0.27(-0.69%) |
Dec 13, 2017 | 38.57 | 40.22 | 38.48 | 39.57 | 42,828 | +0.63(+1.61%) |
Dec 12, 2017 | 38.52 | 39.36 | 38.52 | 38.94 | 24,390 | +0.50(+1.30%) |
Dec 11, 2017 | 39.42 | 39.65 | 38.44 | 38.44 | 33,128 | -0.83(-2.11%) |
Dec 08, 2017 | 39.62 | 39.71 | 38.91 | 39.27 | 41,211 | +0.10(+0.26%) |
Dec 07, 2017 | 38.64 | 39.40 | 38.51 | 39.17 | 43,627 | +0.95(+2.48%) |
Dec 06, 2017 | 37.39 | 38.70 | 36.86 | 38.22 | 53,982 | +0.83(+2.22%) |
Dec 05, 2017 | 38.24 | 38.51 | 37.28 | 37.39 | 54,914 | -0.90(-2.36%) |
Dec 04, 2017 | 39.96 | 39.96 | 38.25 | 38.29 | 78,151 | +0.06(+0.14%) |
Dec 01, 2017 | 39.42 | 40.17 | 37.23 | 38.24 | 109,588 | -1.87(-4.66%) |
Nov 30, 2017 | 38.70 | 40.22 | 38.64 | 40.11 | 84,425 | +1.50(+3.89%) |
Nov 29, 2017 | 38.87 | 39.02 | 38.39 | 38.61 | 65,800 | -0.04(-0.10%) |
Nov 28, 2017 | 37.32 | 38.69 | 37.21 | 38.64 | 53,633 | +1.42(+3.81%) |
Nov 27, 2017 | 37.04 | 37.30 | 36.83 | 37.23 | 40,930 | +0.14(+0.37%) |
Nov 24, 2017 | 36.99 | 37.19 | 36.88 | 37.09 | 17,937 | +0.21(+0.57%) |
Nov 22, 2017 | 37.77 | 37.77 | 36.79 | 36.87 | 26,223 | -0.45(-1.21%) |
Nov 21, 2017 | 36.58 | 37.34 | 36.58 | 37.33 | 64,328 | +1.14(+3.16%) |
Nov 20, 2017 | 35.06 | 36.20 | 35.01 | 36.18 | 31,479 | +0.98(+2.77%) |
Nov 17, 2017 | 35.74 | 36.43 | 35.21 | 35.21 | 30,902 | -0.65(-1.80%) |
Nov 16, 2017 | 35.32 | 36.04 | 35.32 | 35.85 | 39,733 | +0.88(+2.50%) |
Nov 15, 2017 | 35.24 | 35.54 | 34.79 | 34.98 | 52,991 | -0.63(-1.76%) |
Nov 14, 2017 | 35.32 | 35.74 | 34.98 | 35.60 | 53,637 | +0.11(+0.31%) |
Nov 13, 2017 | 36.03 | 36.03 | 35.02 | 35.49 | 80,703 | -0.53(-1.48%) |
Nov 10, 2017 | 36.63 | 36.63 | 35.82 | 36.03 | 45,991 | -0.65(-1.78%) |
Nov 09, 2017 | 38.10 | 38.10 | 36.24 | 36.68 | 108,544 | -1.70(-4.44%) |
Nov 08, 2017 | 38.51 | 38.51 | 37.93 | 38.39 | 35,459 | +0.33(+0.87%) |
Nov 07, 2017 | 38.47 | 38.69 | 37.76 | 38.05 | 68,585 | -0.03(-0.07%) |
Nov 06, 2017 | 37.89 | 38.39 | 37.89 | 38.08 | 58,978 | +0.26(+0.68%) |
Nov 03, 2017 | 39.24 | 39.24 | 37.52 | 37.82 | 61,172 | -0.96(-2.47%) |
Nov 02, 2017 | 37.09 | 38.92 | 37.06 | 38.78 | 71,371 | +1.93(+5.23%) |