Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.10 | 43.30 | 41.21 | 41.83 | 1,877,072 | -1.19(-2.77%) |
Jan 30, 2018 | 44.28 | 44.55 | 42.99 | 43.02 | 968,344 | -1.60(-3.59%) |
Jan 29, 2018 | 44.76 | 45.05 | 44.43 | 44.62 | 332,445 | -0.25(-0.56%) |
Jan 26, 2018 | 45.42 | 45.71 | 44.47 | 44.87 | 460,453 | -0.45(-0.99%) |
Jan 25, 2018 | 46.30 | 46.44 | 45.24 | 45.32 | 419,103 | -0.69(-1.50%) |
Jan 24, 2018 | 46.15 | 46.30 | 45.82 | 46.01 | 675,510 | -0.02(-0.04%) |
Jan 23, 2018 | 45.50 | 46.05 | 45.19 | 46.03 | 474,450 | +0.53(+1.16%) |
Jan 22, 2018 | 45.42 | 45.62 | 45.02 | 45.50 | 390,518 | -0.08(-0.18%) |
Jan 19, 2018 | 45.00 | 45.62 | 44.86 | 45.58 | 527,745 | +0.47(+1.04%) |
Jan 18, 2018 | 45.21 | 45.44 | 45.00 | 45.11 | 442,017 | -0.16(-0.35%) |
Jan 17, 2018 | 45.15 | 45.30 | 44.96 | 45.27 | 386,924 | +0.33(+0.73%) |
Jan 16, 2018 | 44.97 | 45.25 | 44.78 | 44.94 | 506,451 | +0.10(+0.22%) |
Jan 12, 2018 | 44.84 | 44.84 | 44.84 | 0 | -0.11(-0.24%) | |
Jan 11, 2018 | 44.24 | 44.99 | 44.15 | 44.95 | 429,522 | +0.89(+2.02%) |
Jan 10, 2018 | 44.20 | 43.08 | 44.06 | 499,071 | +0.22(+0.50%) | |
Jan 09, 2018 | 44.25 | 44.53 | 43.45 | 43.84 | 649,085 | -0.42(-0.95%) |
Jan 08, 2018 | 44.16 | 44.35 | 43.64 | 44.26 | 565,602 | +0.06(+0.14%) |
Jan 05, 2018 | 44.87 | 45.23 | 44.13 | 44.20 | 513,684 | -0.33(-0.74%) |
Jan 04, 2018 | 43.73 | 44.69 | 43.55 | 44.53 | 998,547 | +0.97(+2.23%) |
Jan 03, 2018 | 43.78 | 44.22 | 43.33 | 43.56 | 707,005 | -0.33(-0.75%) |
Jan 02, 2018 | 44.36 | 44.98 | 43.86 | 43.89 | 667,321 | -0.52(-1.17%) |
Dec 29, 2017 | 44.41 | 44.41 | 44.41 | 0 | -0.14(-0.31%) | |
Dec 28, 2017 | 44.48 | 44.56 | 44.25 | 44.55 | 238,661 | +0.01(+0.02%) |
Dec 27, 2017 | 44.83 | 45.09 | 44.41 | 44.54 | 349,770 | -0.25(-0.56%) |
Dec 26, 2017 | 44.39 | 44.90 | 44.28 | 44.79 | 280,470 | +0.24(+0.54%) |
Dec 22, 2017 | 44.58 | 44.94 | 44.37 | 44.55 | 260,739 | -0.01(-0.02%) |
Dec 21, 2017 | 44.28 | 44.67 | 44.25 | 44.56 | 504,324 | +0.31(+0.70%) |
Dec 20, 2017 | 44.92 | 45.05 | 44.17 | 44.25 | 465,320 | -0.35(-0.78%) |
Dec 19, 2017 | 45.47 | 45.94 | 44.57 | 44.60 | 486,584 | -0.95(-2.09%) |
Dec 18, 2017 | 45.85 | 46.09 | 45.33 | 45.55 | 597,607 | -0.02(-0.04%) |
Dec 15, 2017 | 45.91 | 46.23 | 45.40 | 45.57 | 944,627 | -0.09(-0.20%) |
Dec 14, 2017 | 46.73 | 46.74 | 45.64 | 45.66 | 718,563 | -0.89(-1.91%) |
Dec 13, 2017 | 46.99 | 47.26 | 46.48 | 46.55 | 374,986 | -0.40(-0.85%) |
Dec 12, 2017 | 46.30 | 47.29 | 46.13 | 46.95 | 541,428 | +0.84(+1.82%) |
Dec 11, 2017 | 46.74 | 46.88 | 45.72 | 46.11 | 450,455 | -0.64(-1.37%) |
Dec 08, 2017 | 46.41 | 46.81 | 46.14 | 46.75 | 537,251 | +0.00(+0.00%) |
Dec 07, 2017 | 46.80 | 46.98 | 46.27 | 428,768 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.73 | 47.20 | 46.55 | 46.86 | 448,147 | +0.06(+0.13%) |
Dec 05, 2017 | 47.73 | 47.90 | 45.97 | 46.80 | 548,790 | -0.87(-1.83%) |
Dec 04, 2017 | 47.37 | 46.41 | 47.67 | 1,171,132 | +3.11(+6.98%) | |
Dec 01, 2017 | 45.26 | 45.26 | 43.91 | 44.56 | 676,336 | -0.64(-1.42%) |
Nov 30, 2017 | 45.38 | 46.04 | 44.71 | 45.20 | 498,669 | +0.07(+0.16%) |
Nov 29, 2017 | 43.69 | 45.25 | 43.68 | 45.13 | 530,506 | +1.46(+3.34%) |
Nov 28, 2017 | 43.00 | 43.78 | 42.48 | 43.67 | 259,675 | +0.84(+1.96%) |
Nov 27, 2017 | 43.30 | 43.52 | 42.65 | 42.83 | 442,380 | -0.45(-1.04%) |
Nov 24, 2017 | 43.07 | 43.28 | 42.72 | 43.28 | 133,698 | +0.34(+0.79%) |
Nov 22, 2017 | 42.90 | 43.01 | 42.55 | 42.94 | 346,623 | +0.20(+0.47%) |
Nov 21, 2017 | 42.81 | 42.89 | 42.44 | 42.74 | 509,556 | +0.17(+0.40%) |
Nov 20, 2017 | 42.22 | 42.60 | 42.05 | 42.57 | 632,922 | +0.27(+0.64%) |
Nov 17, 2017 | 41.45 | 42.49 | 41.33 | 42.30 | 860,470 | +0.60(+1.44%) |
Nov 16, 2017 | 40.59 | 41.80 | 40.59 | 41.70 | 675,604 | +1.03(+2.53%) |
Nov 15, 2017 | 40.70 | 41.02 | 40.23 | 40.67 | 730,585 | +0.00(+0.00%) |
Nov 14, 2017 | 41.30 | 41.42 | 40.54 | 40.67 | 491,175 | -0.80(-1.93%) |
Nov 13, 2017 | 40.36 | 41.61 | 40.11 | 41.47 | 811,566 | +0.84(+2.07%) |
Nov 10, 2017 | 40.99 | 40.99 | 40.53 | 40.63 | 548,501 | -0.36(-0.88%) |
Nov 09, 2017 | 41.31 | 41.31 | 40.65 | 40.99 | 476,055 | -0.56(-1.35%) |
Nov 08, 2017 | 42.38 | 42.80 | 41.45 | 41.55 | 593,927 | -0.96(-2.26%) |
Nov 07, 2017 | 43.26 | 43.26 | 42.13 | 42.51 | 844,156 | -0.56(-1.30%) |
Nov 06, 2017 | 42.96 | 43.48 | 42.84 | 43.07 | 829,572 | +0.08(+0.19%) |
Nov 03, 2017 | 43.50 | 43.94 | 42.30 | 42.99 | 957,280 | -0.77(-1.76%) |
Nov 02, 2017 | 47.50 | 47.50 | 43.23 | 43.76 | 1,456,586 | -3.12(-6.66%) |