Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.86 | 45.88 | 44.77 | 45.00 | 595,905 | -0.79(-1.72%) |
Jan 30, 2018 | 45.51 | 46.11 | 45.51 | 45.79 | 487,861 | +0.81(+1.80%) |
Jan 29, 2018 | 44.72 | 45.46 | 44.72 | 44.98 | 565,335 | +0.81(+1.84%) |
Jan 26, 2018 | 43.80 | 44.58 | 43.75 | 44.17 | 348,355 | +0.56(+1.28%) |
Jan 25, 2018 | 44.54 | 44.93 | 43.47 | 43.61 | 543,513 | -1.09(-2.44%) |
Jan 24, 2018 | 44.84 | 45.21 | 44.58 | 44.70 | 503,769 | +0.76(+1.74%) |
Jan 23, 2018 | 43.82 | 44.44 | 43.45 | 43.93 | 334,793 | -0.63(-1.40%) |
Jan 22, 2018 | 44.24 | 44.72 | 43.96 | 44.56 | 528,798 | -0.09(-0.21%) |
Jan 19, 2018 | 44.26 | 44.72 | 44.12 | 44.65 | 438,106 | +0.74(+1.69%) |
Jan 18, 2018 | 43.75 | 44.12 | 43.38 | 43.91 | 410,515 | +1.16(+2.71%) |
Jan 17, 2018 | 42.59 | 43.01 | 41.99 | 42.75 | 605,250 | +0.14(+0.33%) |
Jan 16, 2018 | 42.34 | 43.05 | 42.31 | 42.61 | 837,111 | -0.46(-1.08%) |
Jan 12, 2018 | 43.08 | 43.08 | 43.08 | 0 | -0.23(-0.53%) | |
Jan 11, 2018 | 44.17 | 44.28 | 43.01 | 43.31 | 578,476 | -0.56(-1.27%) |
Jan 10, 2018 | 44.88 | 45.07 | 43.70 | 43.87 | 678,410 | +0.14(+0.32%) |
Jan 09, 2018 | 42.82 | 43.84 | 42.80 | 43.73 | 784,729 | +1.67(+3.97%) |
Jan 08, 2018 | 41.69 | 42.45 | 41.62 | 42.06 | 253,680 | +0.12(+0.28%) |
Jan 05, 2018 | 41.73 | 42.27 | 41.48 | 41.94 | 549,719 | +0.32(+0.78%) |
Jan 04, 2018 | 42.01 | 42.27 | 41.46 | 41.62 | 195,863 | +0.07(+0.17%) |
Jan 03, 2018 | 41.66 | 42.14 | 41.43 | 41.55 | 217,739 | -0.58(-1.38%) |
Jan 02, 2018 | 41.13 | 42.54 | 41.13 | 42.13 | 401,694 | +1.27(+3.12%) |
Dec 29, 2017 | 40.85 | 40.85 | 40.85 | 0 | -0.14(-0.34%) | |
Dec 28, 2017 | 41.08 | 41.29 | 40.85 | 40.99 | 343,568 | +0.09(+0.23%) |
Dec 27, 2017 | 41.99 | 42.03 | 40.69 | 40.90 | 638,680 | -1.71(-4.02%) |
Dec 26, 2017 | 42.71 | 42.82 | 42.15 | 42.61 | 223,530 | -0.35(-0.81%) |
Dec 22, 2017 | 42.98 | 43.19 | 42.87 | 42.96 | 323,360 | -0.21(-0.48%) |
Dec 21, 2017 | 43.70 | 43.73 | 42.82 | 43.17 | 702,987 | -0.70(-1.58%) |
Dec 20, 2017 | 43.66 | 44.03 | 43.27 | 43.87 | 529,033 | +1.48(+3.50%) |
Dec 19, 2017 | 41.69 | 42.89 | 41.64 | 42.38 | 702,153 | +1.53(+3.74%) |
Dec 18, 2017 | 40.02 | 41.11 | 40.02 | 40.85 | 927,696 | +1.07(+2.68%) |
Dec 15, 2017 | 40.27 | 40.51 | 39.56 | 39.79 | 446,315 | -0.39(-0.98%) |
Dec 14, 2017 | 41.02 | 41.27 | 40.11 | 40.18 | 433,443 | -0.58(-1.42%) |
Dec 13, 2017 | 41.27 | 41.43 | 40.67 | 40.76 | 905,658 | -0.90(-2.17%) |
Dec 12, 2017 | 41.87 | 42.34 | 41.64 | 41.66 | 657,095 | +0.00(+0.00%) |
Dec 11, 2017 | 41.22 | 41.66 | 40.99 | 41.66 | 523,387 | +0.30(+0.73%) |
Dec 08, 2017 | 41.50 | 41.76 | 41.36 | 41.36 | 587,219 | +0.05(+0.11%) |
Dec 07, 2017 | 40.20 | 41.76 | 40.04 | 41.32 | 356,503 | +0.83(+2.06%) |
Dec 06, 2017 | 40.25 | 40.48 | 39.90 | 40.48 | 726,833 | -0.37(-0.91%) |
Dec 05, 2017 | 41.57 | 41.57 | 40.62 | 40.85 | 657,518 | -0.53(-1.29%) |
Dec 04, 2017 | 42.08 | 42.22 | 41.39 | 41.39 | 733,573 | -0.16(-0.39%) |
Dec 01, 2017 | 42.22 | 43.03 | 40.44 | 41.55 | 1,216,729 | -1.67(-3.86%) |
Nov 30, 2017 | 43.08 | 43.93 | 42.85 | 43.22 | 455,308 | +0.42(+0.97%) |
Nov 29, 2017 | 42.85 | 43.23 | 42.66 | 42.80 | 985,422 | +1.20(+2.90%) |
Nov 28, 2017 | 41.59 | 41.87 | 41.22 | 41.59 | 375,331 | -0.14(-0.33%) |
Nov 27, 2017 | 41.55 | 41.94 | 41.36 | 41.73 | 211,575 | +0.16(+0.39%) |
Nov 24, 2017 | 41.48 | 41.68 | 41.36 | 41.57 | 77,633 | +0.30(+0.73%) |
Nov 22, 2017 | 41.71 | 41.85 | 41.20 | 41.27 | 383,162 | -0.42(-1.00%) |
Nov 21, 2017 | 41.34 | 42.03 | 41.08 | 41.69 | 377,186 | -0.30(-0.72%) |
Nov 20, 2017 | 42.47 | 42.47 | 41.99 | 41.99 | 179,366 | +0.02(+0.06%) |
Nov 17, 2017 | 42.36 | 42.43 | 41.94 | 41.97 | 233,698 | -1.00(-2.32%) |
Nov 16, 2017 | 42.38 | 42.96 | 42.08 | 42.96 | 226,833 | +1.11(+2.66%) |
Nov 15, 2017 | 42.31 | 42.78 | 41.73 | 41.85 | 641,543 | -1.39(-3.22%) |
Nov 14, 2017 | 43.63 | 43.70 | 43.17 | 43.24 | 164,783 | -0.86(-1.94%) |
Nov 13, 2017 | 43.63 | 44.17 | 43.63 | 44.10 | 183,394 | -0.30(-0.68%) |
Nov 10, 2017 | 43.80 | 44.51 | 43.66 | 44.40 | 727,544 | +1.92(+4.53%) |
Nov 09, 2017 | 42.59 | 42.92 | 42.27 | 42.47 | 235,978 | +0.30(+0.71%) |
Nov 08, 2017 | 41.92 | 42.24 | 41.69 | 42.17 | 198,733 | +0.30(+0.72%) |
Nov 07, 2017 | 42.27 | 42.35 | 41.69 | 41.87 | 295,492 | -0.44(-1.04%) |
Nov 06, 2017 | 42.54 | 42.75 | 42.27 | 42.31 | 203,024 | -0.49(-1.14%) |
Nov 03, 2017 | 43.01 | 43.36 | 42.78 | 42.80 | 401,163 | -0.39(-0.91%) |
Nov 02, 2017 | 43.54 | 43.61 | 42.98 | 43.19 | 242,733 | -0.65(-1.48%) |