Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.61 | 46.85 | 45.63 | 45.92 | 847,909 | -0.44(-0.96%) |
Jan 30, 2018 | 46.33 | 46.59 | 46.28 | 46.37 | 349,082 | -0.33(-0.70%) |
Jan 29, 2018 | 46.78 | 47.11 | 46.64 | 46.70 | 374,677 | -0.21(-0.44%) |
Jan 26, 2018 | 46.85 | 46.92 | 46.48 | 46.90 | 302,683 | +0.15(+0.33%) |
Jan 25, 2018 | 46.54 | 46.82 | 46.02 | 46.75 | 392,097 | +0.36(+0.78%) |
Jan 24, 2018 | 46.64 | 46.86 | 46.12 | 46.39 | 270,735 | -0.07(-0.16%) |
Jan 23, 2018 | 46.60 | 46.71 | 46.20 | 46.46 | 326,486 | -0.04(-0.08%) |
Jan 22, 2018 | 47.09 | 47.18 | 46.30 | 46.50 | 346,766 | -0.81(-1.71%) |
Jan 19, 2018 | 46.47 | 47.32 | 46.41 | 47.30 | 492,835 | +0.92(+1.99%) |
Jan 18, 2018 | 46.51 | 46.86 | 46.28 | 46.38 | 404,761 | -0.26(-0.56%) |
Jan 17, 2018 | 46.70 | 46.93 | 46.41 | 46.64 | 560,283 | +0.16(+0.35%) |
Jan 16, 2018 | 46.76 | 47.24 | 46.20 | 46.48 | 1,160,341 | +0.04(+0.08%) |
Jan 12, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.73(+1.59%) | |
Jan 11, 2018 | 44.85 | 45.73 | 44.61 | 45.72 | 600,579 | +0.87(+1.94%) |
Jan 10, 2018 | 44.85 | 478,722 | -0.32(-0.70%) | |||
Jan 09, 2018 | 45.24 | 45.57 | 44.95 | 45.16 | 447,151 | +0.01(+0.02%) |
Jan 08, 2018 | 44.93 | 45.33 | 44.66 | 45.15 | 419,399 | +0.23(+0.50%) |
Jan 05, 2018 | 44.67 | 44.99 | 44.47 | 44.93 | 478,700 | +0.37(+0.83%) |
Jan 04, 2018 | 44.53 | 45.09 | 44.38 | 44.56 | 722,321 | +0.19(+0.43%) |
Jan 03, 2018 | 44.56 | 44.58 | 44.08 | 44.37 | 386,766 | -0.02(-0.04%) |
Jan 02, 2018 | 44.48 | 44.56 | 44.01 | 44.38 | 498,358 | +0.01(+0.02%) |
Dec 29, 2017 | 44.37 | 44.37 | 44.37 | 0 | -0.10(-0.22%) | |
Dec 28, 2017 | 44.42 | 44.49 | 44.12 | 44.47 | 272,061 | +0.24(+0.55%) |
Dec 27, 2017 | 44.20 | 44.47 | 44.04 | 44.23 | 287,874 | +0.03(+0.06%) |
Dec 26, 2017 | 44.19 | 44.39 | 44.08 | 44.20 | 180,055 | +0.04(+0.08%) |
Dec 22, 2017 | 44.66 | 44.66 | 44.08 | 44.17 | 183,996 | -0.35(-0.79%) |
Dec 21, 2017 | 44.39 | 44.70 | 44.27 | 44.52 | 322,123 | +0.24(+0.53%) |
Dec 20, 2017 | 44.69 | 44.73 | 44.24 | 44.28 | 510,464 | -0.10(-0.22%) |
Dec 19, 2017 | 44.22 | 44.47 | 44.12 | 44.38 | 360,064 | +0.12(+0.27%) |
Dec 18, 2017 | 44.32 | 44.76 | 44.18 | 44.27 | 451,443 | +0.22(+0.49%) |
Dec 15, 2017 | 43.68 | 44.33 | 43.68 | 44.05 | 1,013,653 | +0.58(+1.33%) |
Dec 14, 2017 | 44.14 | 44.29 | 43.44 | 43.47 | 512,020 | -0.54(-1.24%) |
Dec 13, 2017 | 44.13 | 44.66 | 43.93 | 44.01 | 655,138 | +0.04(+0.08%) |
Dec 12, 2017 | 44.76 | 44.83 | 43.94 | 43.98 | 545,531 | -0.73(-1.64%) |
Dec 11, 2017 | 44.39 | 44.73 | 43.94 | 44.71 | 845,595 | +0.46(+1.05%) |
Dec 08, 2017 | 44.61 | 44.61 | 44.08 | 44.25 | 473,245 | -0.08(-0.18%) |
Dec 07, 2017 | 43.79 | 44.37 | 43.77 | 44.33 | 359,456 | +0.49(+1.12%) |
Dec 06, 2017 | 43.84 | 44.05 | 43.51 | 43.84 | 348,937 | +0.16(+0.37%) |
Dec 05, 2017 | 43.64 | 43.92 | 43.24 | 43.68 | 473,862 | -0.13(-0.29%) |
Dec 04, 2017 | 44.17 | 44.47 | 43.70 | 43.80 | 536,375 | +0.08(+0.19%) |
Dec 01, 2017 | 45.07 | 45.17 | 43.20 | 43.72 | 767,144 | -1.35(-2.99%) |
Nov 30, 2017 | 45.25 | 45.25 | 43.83 | 45.07 | 1,232,350 | +1.26(+2.89%) |
Nov 29, 2017 | 44.04 | 44.19 | 43.65 | 43.80 | 385,288 | -0.14(-0.31%) |
Nov 28, 2017 | 43.47 | 43.94 | 43.36 | 43.94 | 360,547 | +0.61(+1.42%) |
Nov 27, 2017 | 43.32 | 43.68 | 43.12 | 43.32 | 350,999 | -0.02(-0.04%) |
Nov 24, 2017 | 43.37 | 43.43 | 43.09 | 43.34 | 122,263 | +0.12(+0.27%) |
Nov 22, 2017 | 43.23 | 43.57 | 43.12 | 43.23 | 355,049 | +0.28(+0.65%) |
Nov 21, 2017 | 42.90 | 43.13 | 42.76 | 42.95 | 253,789 | +0.20(+0.46%) |
Nov 20, 2017 | 42.41 | 42.86 | 42.08 | 42.75 | 202,459 | +0.38(+0.90%) |
Nov 17, 2017 | 42.25 | 42.52 | 42.20 | 42.37 | 336,910 | -0.02(-0.04%) |
Nov 16, 2017 | 41.99 | 42.53 | 41.92 | 42.39 | 281,948 | +0.51(+1.23%) |
Nov 15, 2017 | 41.61 | 41.88 | 41.45 | 41.87 | 290,643 | +0.01(+0.02%) |
Nov 14, 2017 | 41.70 | 41.92 | 41.64 | 41.86 | 376,687 | -0.04(-0.09%) |
Nov 13, 2017 | 41.67 | 42.07 | 41.48 | 41.90 | 519,126 | +0.10(+0.24%) |
Nov 10, 2017 | 41.90 | 42.09 | 41.69 | 41.80 | 374,122 | -0.13(-0.30%) |
Nov 09, 2017 | 42.31 | 42.54 | 41.69 | 41.92 | 537,808 | -0.74(-1.74%) |
Nov 08, 2017 | 42.92 | 42.92 | 42.52 | 42.67 | 333,421 | -0.30(-0.69%) |
Nov 07, 2017 | 43.32 | 43.34 | 42.76 | 42.96 | 341,750 | -0.23(-0.52%) |
Nov 06, 2017 | 43.10 | 43.29 | 42.73 | 43.19 | 285,903 | +0.05(+0.10%) |
Nov 03, 2017 | 43.31 | 43.42 | 42.94 | 43.14 | 484,162 | -0.11(-0.25%) |
Nov 02, 2017 | 43.09 | 43.46 | 43.04 | 43.25 | 471,240 | +0.25(+0.59%) |