Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.93 | 45.23 | 43.59 | 44.15 | 1,466,189 | -0.74(-1.65%) |
Jan 30, 2018 | 45.17 | 45.22 | 44.92 | 44.89 | 1,300,449 | -0.73(-1.61%) |
Jan 29, 2018 | 45.99 | 46.14 | 45.31 | 45.62 | 1,449,175 | -0.41(-0.88%) |
Jan 26, 2018 | 45.76 | 46.09 | 44.76 | 46.03 | 1,867,279 | +0.22(+0.49%) |
Jan 25, 2018 | 46.70 | 46.70 | 45.37 | 45.81 | 2,028,386 | -0.45(-0.97%) |
Jan 24, 2018 | 47.28 | 47.28 | 45.76 | 46.25 | 1,355,082 | -0.91(-1.94%) |
Jan 23, 2018 | 47.46 | 47.72 | 46.88 | 47.17 | 1,231,513 | -0.29(-0.61%) |
Jan 22, 2018 | 46.95 | 47.48 | 46.59 | 47.46 | 960,326 | +0.15(+0.31%) |
Jan 19, 2018 | 46.89 | 47.41 | 46.63 | 47.31 | 1,609,450 | +0.59(+1.26%) |
Jan 18, 2018 | 46.48 | 46.94 | 46.32 | 46.72 | 1,479,835 | +0.18(+0.39%) |
Jan 17, 2018 | 45.94 | 46.82 | 45.69 | 46.54 | 1,540,311 | +0.46(+1.00%) |
Jan 16, 2018 | 47.34 | 47.82 | 45.78 | 46.08 | 1,578,142 | -1.40(-2.96%) |
Jan 12, 2018 | 47.48 | 47.48 | 47.48 | 0 | +0.89(+1.91%) | |
Jan 11, 2018 | 45.82 | 46.89 | 45.49 | 46.59 | 1,434,860 | +1.05(+2.31%) |
Jan 10, 2018 | 45.77 | 45.95 | 45.15 | 45.54 | 1,121,192 | -0.23(-0.50%) |
Jan 09, 2018 | 46.36 | 46.36 | 45.48 | 45.77 | 809,257 | -0.38(-0.82%) |
Jan 08, 2018 | 45.91 | 46.35 | 45.24 | 46.15 | 922,745 | +0.54(+1.18%) |
Jan 05, 2018 | 45.44 | 46.00 | 45.11 | 45.61 | 976,214 | +0.53(+1.18%) |
Jan 04, 2018 | 45.71 | 45.91 | 44.05 | 45.08 | 1,869,732 | -0.33(-0.72%) |
Jan 03, 2018 | 45.15 | 45.81 | 44.95 | 45.40 | 2,539,730 | +0.31(+0.68%) |
Jan 02, 2018 | 44.68 | 45.40 | 44.48 | 45.10 | 1,523,016 | +0.86(+1.93%) |
Dec 29, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.75(-1.67%) | |
Dec 28, 2017 | 45.64 | 45.76 | 44.53 | 44.99 | 872,049 | -0.58(-1.28%) |
Dec 27, 2017 | 45.25 | 45.81 | 44.65 | 45.58 | 910,226 | -0.04(-0.09%) |
Dec 26, 2017 | 45.23 | 45.99 | 45.23 | 45.62 | 814,891 | +0.68(+1.52%) |
Dec 22, 2017 | 44.70 | 45.12 | 44.28 | 44.93 | 939,108 | +0.25(+0.56%) |
Dec 21, 2017 | 45.85 | 45.85 | 44.25 | 44.69 | 1,235,658 | -1.45(-3.13%) |
Dec 20, 2017 | 46.17 | 46.75 | 45.74 | 46.13 | 1,445,058 | +0.30(+0.65%) |
Dec 19, 2017 | 45.43 | 46.12 | 45.04 | 45.83 | 1,387,211 | +0.72(+1.59%) |
Dec 18, 2017 | 43.80 | 45.31 | 43.80 | 45.11 | 1,582,613 | +1.73(+3.98%) |
Dec 15, 2017 | 43.23 | 43.71 | 43.11 | 43.39 | 2,131,512 | +0.27(+0.62%) |
Dec 14, 2017 | 44.49 | 44.68 | 42.97 | 43.12 | 2,285,448 | -1.63(-3.65%) |
Dec 13, 2017 | 43.71 | 45.12 | 43.56 | 44.75 | 1,622,470 | +1.20(+2.75%) |
Dec 12, 2017 | 44.51 | 44.62 | 43.43 | 43.56 | 1,752,668 | -0.94(-2.12%) |
Dec 11, 2017 | 45.56 | 45.63 | 44.40 | 44.50 | 2,806,582 | -1.06(-2.33%) |
Dec 08, 2017 | 45.98 | 46.09 | 45.38 | 45.56 | 1,900,982 | -0.22(-0.49%) |
Dec 07, 2017 | 45.82 | 46.33 | 45.31 | 45.78 | 2,482,478 | +0.05(+0.11%) |
Dec 06, 2017 | 46.20 | 46.73 | 45.61 | 45.73 | 1,835,124 | -0.31(-0.67%) |
Dec 05, 2017 | 46.55 | 46.56 | 45.47 | 46.04 | 2,204,006 | -0.39(-0.83%) |
Dec 04, 2017 | 44.70 | 46.51 | 44.47 | 46.42 | 3,514,456 | +2.26(+5.12%) |
Dec 01, 2017 | 43.68 | 44.69 | 42.71 | 44.16 | 2,170,996 | +0.39(+0.88%) |
Nov 30, 2017 | 43.86 | 45.11 | 43.47 | 43.78 | 2,264,049 | -0.26(-0.58%) |
Nov 29, 2017 | 40.30 | 44.08 | 40.30 | 44.04 | 4,630,395 | +3.80(+9.44%) |
Nov 28, 2017 | 39.53 | 40.28 | 39.29 | 40.24 | 1,929,181 | +0.98(+2.51%) |
Nov 27, 2017 | 39.77 | 40.33 | 39.23 | 39.25 | 2,083,117 | -0.27(-0.69%) |
Nov 24, 2017 | 39.61 | 39.77 | 39.29 | 39.53 | 944,312 | -0.08(-0.19%) |
Nov 22, 2017 | 38.89 | 39.93 | 38.76 | 39.60 | 2,181,413 | +0.59(+1.51%) |
Nov 21, 2017 | 40.02 | 40.09 | 38.93 | 39.01 | 3,581,561 | -0.88(-2.21%) |
Nov 20, 2017 | 39.33 | 40.05 | 38.64 | 39.89 | 4,788,053 | +0.72(+1.83%) |
Nov 17, 2017 | 39.43 | 40.84 | 37.66 | 39.18 | 18,738,722 | -6.07(-13.41%) |
Nov 16, 2017 | 44.44 | 45.26 | 43.83 | 45.24 | 3,471,828 | +1.79(+4.12%) |
Nov 15, 2017 | 43.74 | 44.16 | 43.07 | 43.45 | 1,594,039 | -0.62(-1.40%) |
Nov 14, 2017 | 43.94 | 44.75 | 43.41 | 44.07 | 1,385,253 | +0.13(+0.29%) |
Nov 13, 2017 | 43.18 | 44.63 | 43.00 | 43.94 | 2,305,657 | +0.94(+2.19%) |
Nov 10, 2017 | 41.96 | 43.36 | 41.92 | 43.00 | 1,776,856 | +1.10(+2.63%) |
Nov 09, 2017 | 40.95 | 42.22 | 40.86 | 41.90 | 1,141,888 | +0.56(+1.37%) |
Nov 08, 2017 | 41.23 | 41.49 | 40.84 | 41.33 | 1,440,306 | +0.38(+0.94%) |
Nov 07, 2017 | 42.78 | 42.79 | 40.54 | 40.95 | 2,303,939 | -1.78(-4.17%) |
Nov 06, 2017 | 42.62 | 43.09 | 42.04 | 42.73 | 1,391,093 | +0.05(+0.12%) |
Nov 03, 2017 | 42.67 | 43.27 | 42.58 | 42.67 | 1,700,388 | -0.30(-0.70%) |
Nov 02, 2017 | 43.85 | 44.08 | 42.32 | 42.97 | 2,833,381 | -1.10(-2.50%) |