Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.83 | 44.05 | 43.09 | 43.35 | 542,223 | -0.18(-0.41%) |
Jan 30, 2018 | 44.28 | 44.29 | 43.31 | 43.53 | 741,518 | -1.11(-2.50%) |
Jan 29, 2018 | 44.84 | 45.20 | 44.63 | 44.64 | 541,110 | -0.24(-0.54%) |
Jan 26, 2018 | 44.69 | 44.98 | 44.23 | 44.88 | 454,264 | +0.37(+0.84%) |
Jan 25, 2018 | 44.31 | 44.77 | 44.25 | 44.51 | 617,894 | +0.40(+0.91%) |
Jan 24, 2018 | 44.25 | 44.56 | 43.55 | 44.11 | 557,745 | +0.19(+0.43%) |
Jan 23, 2018 | 43.76 | 44.05 | 43.49 | 43.92 | 444,738 | -0.03(-0.06%) |
Jan 22, 2018 | 43.55 | 43.95 | 43.21 | 43.95 | 429,827 | +0.52(+1.19%) |
Jan 19, 2018 | 43.16 | 43.47 | 43.10 | 43.43 | 603,848 | +0.29(+0.68%) |
Jan 18, 2018 | 43.72 | 43.88 | 43.06 | 43.14 | 474,120 | -0.75(-1.71%) |
Jan 17, 2018 | 43.94 | 44.20 | 43.64 | 43.88 | 877,827 | +0.04(+0.08%) |
Jan 16, 2018 | 44.76 | 44.76 | 43.56 | 43.85 | 829,570 | -0.85(-1.90%) |
Jan 12, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.29(+0.66%) | |
Jan 11, 2018 | 43.49 | 44.53 | 43.22 | 44.40 | 602,067 | +1.22(+2.83%) |
Jan 10, 2018 | 43.13 | 43.47 | 43.01 | 43.18 | 535,007 | -0.02(-0.04%) |
Jan 09, 2018 | 44.13 | 44.21 | 43.16 | 43.20 | 810,230 | -0.71(-1.62%) |
Jan 08, 2018 | 43.30 | 44.15 | 43.07 | 43.91 | 1,001,842 | +0.71(+1.65%) |
Jan 05, 2018 | 42.90 | 43.23 | 42.46 | 43.20 | 582,897 | +0.44(+1.02%) |
Jan 04, 2018 | 43.17 | 43.22 | 42.45 | 42.76 | 1,412,985 | -0.21(-0.48%) |
Jan 03, 2018 | 42.94 | 43.08 | 42.63 | 42.97 | 813,389 | +0.14(+0.33%) |
Jan 02, 2018 | 43.02 | 43.02 | 42.40 | 42.82 | 817,193 | -0.05(-0.12%) |
Dec 29, 2017 | 42.88 | 42.88 | 42.88 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.04 | 43.20 | 42.85 | 43.07 | 685,427 | +0.10(+0.23%) |
Dec 27, 2017 | 42.94 | 43.10 | 42.81 | 42.98 | 464,365 | +0.08(+0.19%) |
Dec 26, 2017 | 42.59 | 42.98 | 42.59 | 42.90 | 523,666 | +0.26(+0.61%) |
Dec 22, 2017 | 42.57 | 42.72 | 42.35 | 42.64 | 661,593 | +0.33(+0.78%) |
Dec 21, 2017 | 41.96 | 42.57 | 41.61 | 42.31 | 806,338 | +0.46(+1.11%) |
Dec 20, 2017 | 41.99 | 42.27 | 41.82 | 41.84 | 829,640 | +0.12(+0.30%) |
Dec 19, 2017 | 41.90 | 42.03 | 41.58 | 41.72 | 1,107,803 | -0.16(-0.38%) |
Dec 18, 2017 | 41.01 | 42.19 | 40.80 | 41.88 | 1,507,854 | +1.04(+2.55%) |
Dec 15, 2017 | 40.11 | 40.92 | 40.09 | 40.84 | 1,058,376 | +0.95(+2.39%) |
Dec 14, 2017 | 40.16 | 40.33 | 39.67 | 39.88 | 1,037,090 | -0.31(-0.78%) |
Dec 13, 2017 | 39.63 | 40.21 | 39.42 | 40.19 | 1,911,901 | +0.65(+1.65%) |
Dec 12, 2017 | 38.91 | 39.67 | 38.91 | 39.54 | 676,310 | +0.62(+1.60%) |
Dec 11, 2017 | 39.03 | 39.17 | 38.81 | 38.92 | 1,385,874 | -0.12(-0.30%) |
Dec 08, 2017 | 39.09 | 39.27 | 38.89 | 39.04 | 493,754 | +0.02(+0.05%) |
Dec 07, 2017 | 38.66 | 39.11 | 38.63 | 39.02 | 438,016 | +0.28(+0.71%) |
Dec 06, 2017 | 39.49 | 38.73 | 38.74 | 548,952 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.44 | 39.63 | 39.12 | 39.26 | 649,578 | -0.18(-0.45%) |
Dec 04, 2017 | 39.23 | 39.29 | 39.03 | 39.44 | 838,633 | +0.57(+1.46%) |
Dec 01, 2017 | 38.52 | 38.97 | 37.76 | 38.87 | 882,315 | +0.35(+0.90%) |
Nov 30, 2017 | 38.15 | 38.96 | 37.98 | 38.52 | 626,874 | +0.60(+1.60%) |
Nov 29, 2017 | 38.08 | 38.47 | 37.82 | 37.91 | 470,798 | -0.01(-0.02%) |
Nov 28, 2017 | 37.41 | 38.08 | 36.94 | 37.92 | 546,190 | +0.49(+1.31%) |
Nov 27, 2017 | 37.23 | 37.53 | 37.07 | 37.43 | 534,363 | +0.28(+0.77%) |
Nov 24, 2017 | 37.21 | 37.36 | 37.00 | 37.15 | 229,210 | +0.12(+0.34%) |
Nov 22, 2017 | 37.00 | 37.37 | 36.86 | 37.02 | 273,898 | +0.03(+0.07%) |
Nov 21, 2017 | 37.42 | 37.42 | 36.88 | 37.00 | 538,320 | +0.11(+0.29%) |
Nov 20, 2017 | 36.94 | 37.16 | 36.58 | 36.89 | 591,066 | -0.12(-0.34%) |
Nov 17, 2017 | 36.93 | 37.09 | 36.70 | 37.02 | 447,396 | -0.02(-0.05%) |
Nov 16, 2017 | 36.74 | 37.14 | 36.62 | 37.03 | 584,496 | +0.45(+1.24%) |
Nov 15, 2017 | 36.30 | 36.66 | 35.82 | 36.58 | 882,213 | -0.15(-0.41%) |
Nov 14, 2017 | 37.20 | 37.43 | 36.69 | 36.73 | 945,509 | -0.53(-1.43%) |
Nov 13, 2017 | 38.26 | 38.26 | 36.81 | 37.27 | 1,006,847 | -1.19(-3.10%) |
Nov 10, 2017 | 38.39 | 38.96 | 37.75 | 38.46 | 869,609 | +0.76(+2.01%) |
Nov 09, 2017 | 37.82 | 37.91 | 37.08 | 37.70 | 1,069,756 | -0.26(-0.68%) |
Nov 08, 2017 | 38.28 | 38.40 | 37.67 | 37.96 | 807,295 | -0.41(-1.07%) |
Nov 07, 2017 | 39.01 | 39.09 | 38.22 | 38.37 | 1,779,476 | -0.59(-1.51%) |
Nov 06, 2017 | 39.04 | 39.19 | 38.58 | 38.96 | 612,040 | -0.19(-0.48%) |
Nov 03, 2017 | 39.48 | 39.51 | 38.98 | 39.14 | 469,980 | -0.39(-0.99%) |
Nov 02, 2017 | 38.86 | 40.17 | 38.69 | 39.53 | 748,618 | +0.57(+1.46%) |