Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.29 | 42.40 | 41.66 | 41.80 | 76,321 | -0.28(-0.65%) |
Jan 30, 2018 | 42.19 | 42.19 | 41.92 | 42.07 | 97,357 | -0.49(-1.16%) |
Jan 29, 2018 | 42.72 | 42.78 | 42.50 | 42.57 | 159,946 | -0.31(-0.72%) |
Jan 26, 2018 | 42.69 | 42.88 | 42.53 | 42.88 | 48,291 | +0.26(+0.60%) |
Jan 25, 2018 | 43.05 | 43.05 | 42.42 | 42.62 | 97,579 | -0.32(-0.74%) |
Jan 24, 2018 | 43.03 | 43.27 | 42.65 | 42.94 | 68,596 | +0.03(+0.07%) |
Jan 23, 2018 | 42.84 | 42.92 | 42.66 | 42.91 | 47,175 | +0.13(+0.31%) |
Jan 22, 2018 | 42.49 | 42.78 | 42.41 | 42.78 | 41,498 | +0.31(+0.74%) |
Jan 19, 2018 | 42.06 | 42.46 | 42.06 | 42.46 | 32,262 | +0.48(+1.15%) |
Jan 18, 2018 | 41.96 | 42.05 | 41.89 | 41.98 | 179,150 | +0.04(+0.09%) |
Jan 17, 2018 | 41.60 | 42.06 | 41.60 | 41.94 | 43,349 | +0.46(+1.10%) |
Jan 16, 2018 | 42.25 | 42.26 | 41.43 | 41.48 | 121,434 | -0.59(-1.40%) |
Jan 12, 2018 | 42.07 | 42.07 | 42.07 | 0 | +0.46(+1.10%) | |
Jan 11, 2018 | 40.95 | 41.63 | 40.95 | 41.62 | 50,477 | +0.79(+1.93%) |
Jan 10, 2018 | 40.80 | 40.96 | 40.68 | 40.83 | 50,213 | -0.09(-0.21%) |
Jan 09, 2018 | 40.98 | 41.07 | 40.84 | 40.92 | 54,300 | -0.02(-0.05%) |
Jan 08, 2018 | 40.88 | 40.98 | 40.72 | 40.93 | 47,604 | +0.10(+0.26%) |
Jan 05, 2018 | 40.72 | 40.83 | 40.63 | 40.83 | 178,332 | +0.23(+0.56%) |
Jan 04, 2018 | 40.73 | 40.73 | 40.33 | 40.60 | 113,758 | -0.03(-0.07%) |
Jan 03, 2018 | 40.51 | 40.67 | 40.48 | 40.63 | 393,494 | +0.18(+0.45%) |
Jan 02, 2018 | 40.12 | 40.47 | 40.12 | 40.45 | 559,689 | +0.48(+1.21%) |
Dec 29, 2017 | 39.97 | 39.97 | 39.97 | 0 | -0.28(-0.71%) | |
Dec 28, 2017 | 40.19 | 40.26 | 40.09 | 40.25 | 187,809 | +0.07(+0.17%) |
Dec 27, 2017 | 40.36 | 40.36 | 40.14 | 40.18 | 20,365 | -0.17(-0.42%) |
Dec 26, 2017 | 40.13 | 40.41 | 40.13 | 40.35 | 50,253 | +0.23(+0.57%) |
Dec 22, 2017 | 40.17 | 40.17 | 40.06 | 40.13 | 55,071 | -0.05(-0.12%) |
Dec 21, 2017 | 40.22 | 40.27 | 40.07 | 40.17 | 62,359 | +0.09(+0.23%) |
Dec 20, 2017 | 40.16 | 40.22 | 39.98 | 40.08 | 77,795 | +0.09(+0.21%) |
Dec 19, 2017 | 40.21 | 40.21 | 39.98 | 40.00 | 32,118 | -0.08(-0.19%) |
Dec 18, 2017 | 39.68 | 40.14 | 39.68 | 40.07 | 58,021 | +0.64(+1.63%) |
Dec 15, 2017 | 39.28 | 39.57 | 39.28 | 39.43 | 87,675 | +0.33(+0.85%) |
Dec 14, 2017 | 39.46 | 39.53 | 39.03 | 39.10 | 52,250 | -0.29(-0.74%) |
Dec 13, 2017 | 39.33 | 39.54 | 39.33 | 39.39 | 67,546 | +0.10(+0.26%) |
Dec 12, 2017 | 39.52 | 39.58 | 39.29 | 39.29 | 209,643 | -0.19(-0.48%) |
Dec 11, 2017 | 39.58 | 39.58 | 39.40 | 39.48 | 19,797 | -0.06(-0.14%) |
Dec 08, 2017 | 39.35 | 39.59 | 39.27 | 39.53 | 104,391 | +0.30(+0.77%) |
Dec 07, 2017 | 39.00 | 39.31 | 39.00 | 39.23 | 126,994 | +0.27(+0.68%) |
Dec 06, 2017 | 39.24 | 39.33 | 38.97 | 38.97 | 70,086 | -0.28(-0.72%) |
Dec 05, 2017 | 39.53 | 39.53 | 39.18 | 39.25 | 86,474 | -0.38(-0.96%) |
Dec 04, 2017 | 39.45 | 39.95 | 39.45 | 39.63 | 415,479 | +0.54(+1.38%) |
Dec 01, 2017 | 39.17 | 39.22 | 38.64 | 39.09 | 436,390 | -0.02(-0.05%) |
Nov 30, 2017 | 39.12 | 39.40 | 39.00 | 39.11 | 88,608 | +0.06(+0.15%) |
Nov 29, 2017 | 38.57 | 39.10 | 38.57 | 39.05 | 79,823 | +0.52(+1.35%) |
Nov 28, 2017 | 37.96 | 38.53 | 37.95 | 38.53 | 31,299 | +0.71(+1.88%) |
Nov 27, 2017 | 37.88 | 38.01 | 37.76 | 37.82 | 26,426 | -0.03(-0.08%) |
Nov 24, 2017 | 37.93 | 37.93 | 37.84 | 37.85 | 7,075 | +0.05(+0.13%) |
Nov 22, 2017 | 37.78 | 37.86 | 37.76 | 37.80 | 58,375 | +0.07(+0.18%) |
Nov 21, 2017 | 37.71 | 37.75 | 37.55 | 37.74 | 75,341 | +0.14(+0.38%) |
Nov 20, 2017 | 37.48 | 37.62 | 37.40 | 37.59 | 44,520 | +0.19(+0.51%) |
Nov 17, 2017 | 37.20 | 37.42 | 37.19 | 37.41 | 34,392 | +0.46(+1.26%) |
Nov 16, 2017 | 36.73 | 37.02 | 36.70 | 36.94 | 46,917 | +0.35(+0.96%) |
Nov 15, 2017 | 36.53 | 36.72 | 36.28 | 36.59 | 46,992 | -0.14(-0.39%) |
Nov 14, 2017 | 36.47 | 36.73 | 36.47 | 36.73 | 49,164 | +0.17(+0.47%) |
Nov 13, 2017 | 36.50 | 36.66 | 36.46 | 36.56 | 33,762 | +0.00(+0.00%) |
Nov 10, 2017 | 36.31 | 36.63 | 36.31 | 36.56 | 29,585 | +0.19(+0.52%) |
Nov 09, 2017 | 35.99 | 36.44 | 35.99 | 36.37 | 72,340 | +0.17(+0.47%) |
Nov 08, 2017 | 35.99 | 36.27 | 35.97 | 36.20 | 36,464 | +0.09(+0.24%) |
Nov 07, 2017 | 36.48 | 36.51 | 36.03 | 36.12 | 22,740 | -0.31(-0.86%) |
Nov 06, 2017 | 36.31 | 36.47 | 36.31 | 36.43 | 47,594 | +0.17(+0.47%) |
Nov 03, 2017 | 36.33 | 36.38 | 36.26 | 36.26 | 46,536 | -0.08(-0.21%) |
Nov 02, 2017 | 36.54 | 36.55 | 36.19 | 36.34 | 248,391 | -0.35(-0.95%) |