Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.33 | 41.67 | 40.18 | 41.53 | 35,000 | +0.29(+0.70%) |
Jan 30, 2018 | 41.16 | 41.58 | 41.04 | 41.25 | 26,590 | -0.32(-0.78%) |
Jan 29, 2018 | 41.55 | 41.76 | 41.05 | 41.57 | 23,209 | -0.12(-0.29%) |
Jan 26, 2018 | 41.01 | 41.85 | 40.99 | 41.69 | 22,493 | +0.46(+1.11%) |
Jan 25, 2018 | 41.14 | 41.34 | 40.72 | 41.23 | 95,288 | +0.16(+0.38%) |
Jan 24, 2018 | 41.52 | 41.61 | 40.70 | 41.07 | 22,570 | -0.44(-1.05%) |
Jan 23, 2018 | 41.60 | 42.05 | 40.99 | 41.51 | 49,003 | -0.06(-0.14%) |
Jan 22, 2018 | 41.65 | 41.71 | 41.31 | 41.57 | 30,537 | -0.09(-0.21%) |
Jan 19, 2018 | 41.33 | 41.89 | 40.55 | 41.65 | 30,948 | +0.09(+0.22%) |
Jan 18, 2018 | 42.16 | 42.16 | 41.41 | 41.56 | 15,684 | -0.74(-1.74%) |
Jan 17, 2018 | 42.00 | 42.55 | 41.49 | 42.30 | 18,349 | +0.53(+1.27%) |
Jan 16, 2018 | 42.20 | 42.67 | 41.70 | 41.77 | 27,076 | -0.28(-0.66%) |
Jan 12, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.06(+0.14%) | |
Jan 11, 2018 | 41.54 | 42.11 | 41.53 | 41.99 | 19,213 | +0.54(+1.31%) |
Jan 10, 2018 | 41.73 | 40.85 | 41.45 | 19,288 | +0.59(+1.46%) | |
Jan 09, 2018 | 41.70 | 41.70 | 40.74 | 40.85 | 24,200 | -0.85(-2.05%) |
Jan 08, 2018 | 41.21 | 41.98 | 40.96 | 41.70 | 25,916 | +0.39(+0.94%) |
Jan 05, 2018 | 41.44 | 41.56 | 40.86 | 41.32 | 23,325 | -0.03(-0.07%) |
Jan 04, 2018 | 41.50 | 42.16 | 41.07 | 41.35 | 25,033 | +0.09(+0.23%) |
Jan 03, 2018 | 41.96 | 42.01 | 40.92 | 41.25 | 33,343 | -0.72(-1.71%) |
Jan 02, 2018 | 41.80 | 41.99 | 40.71 | 41.97 | 50,463 | +0.25(+0.60%) |
Dec 29, 2017 | 41.72 | 41.72 | 41.72 | 0 | -1.00(-2.33%) | |
Dec 28, 2017 | 42.71 | 43.02 | 42.34 | 42.71 | 20,488 | +0.01(+0.03%) |
Dec 27, 2017 | 42.48 | 43.59 | 42.25 | 42.70 | 40,254 | +0.43(+1.02%) |
Dec 26, 2017 | 42.84 | 43.42 | 42.26 | 42.27 | 33,371 | -0.64(-1.50%) |
Dec 22, 2017 | 43.51 | 44.15 | 42.38 | 42.91 | 28,584 | -0.97(-2.22%) |
Dec 21, 2017 | 43.80 | 44.43 | 43.30 | 43.89 | 29,037 | +0.17(+0.39%) |
Dec 20, 2017 | 44.91 | 45.71 | 43.62 | 43.72 | 36,448 | -1.03(-2.31%) |
Dec 19, 2017 | 46.46 | 46.46 | 43.47 | 44.75 | 25,196 | -1.83(-3.92%) |
Dec 18, 2017 | 46.15 | 46.58 | 45.84 | 46.58 | 45,642 | +0.70(+1.53%) |
Dec 15, 2017 | 45.01 | 46.22 | 43.62 | 45.87 | 96,780 | +0.77(+1.72%) |
Dec 14, 2017 | 44.74 | 45.27 | 43.71 | 45.10 | 55,366 | +0.09(+0.21%) |
Dec 13, 2017 | 44.78 | 45.70 | 44.78 | 45.01 | 34,881 | +0.21(+0.48%) |
Dec 12, 2017 | 44.51 | 45.19 | 44.05 | 44.79 | 39,456 | +0.38(+0.86%) |
Dec 11, 2017 | 44.39 | 45.05 | 43.83 | 44.41 | 71,149 | -0.13(-0.29%) |
Dec 08, 2017 | 44.78 | 44.85 | 43.90 | 44.54 | 44,620 | +0.06(+0.13%) |
Dec 07, 2017 | 44.42 | 44.58 | 43.69 | 44.48 | 69,697 | +0.06(+0.13%) |
Dec 06, 2017 | 44.15 | 44.54 | 43.85 | 44.43 | 36,479 | +0.29(+0.65%) |
Dec 05, 2017 | 44.43 | 45.24 | 43.40 | 44.14 | 76,110 | -0.27(-0.61%) |
Dec 04, 2017 | 45.80 | 45.80 | 44.26 | 44.41 | 49,271 | -0.40(-0.89%) |
Dec 01, 2017 | 44.04 | 44.83 | 43.59 | 44.81 | 55,776 | +0.59(+1.34%) |
Nov 30, 2017 | 45.36 | 45.36 | 43.82 | 44.22 | 42,854 | -0.89(-1.97%) |
Nov 29, 2017 | 43.90 | 45.20 | 43.57 | 45.11 | 41,494 | +1.23(+2.80%) |
Nov 28, 2017 | 42.94 | 43.88 | 42.76 | 43.88 | 30,235 | +1.02(+2.38%) |
Nov 27, 2017 | 42.72 | 43.17 | 42.46 | 42.86 | 28,462 | +0.29(+0.67%) |
Nov 24, 2017 | 43.25 | 43.61 | 42.30 | 42.58 | 34,774 | -0.42(-0.98%) |
Nov 22, 2017 | 43.40 | 43.99 | 42.30 | 43.00 | 47,667 | -0.61(-1.40%) |
Nov 21, 2017 | 42.97 | 43.76 | 42.23 | 43.61 | 35,723 | +0.85(+1.99%) |
Nov 20, 2017 | 42.19 | 43.00 | 42.17 | 42.76 | 25,596 | +0.62(+1.46%) |
Nov 17, 2017 | 41.70 | 42.38 | 41.70 | 42.14 | 33,861 | +0.16(+0.39%) |
Nov 16, 2017 | 42.30 | 42.33 | 41.83 | 41.98 | 29,242 | +0.16(+0.39%) |
Nov 15, 2017 | 41.87 | 42.46 | 41.60 | 41.82 | 97,217 | -0.29(-0.69%) |
Nov 14, 2017 | 40.78 | 42.35 | 40.78 | 42.11 | 70,045 | +1.06(+2.58%) |
Nov 13, 2017 | 40.77 | 41.38 | 40.59 | 41.05 | 29,348 | +0.31(+0.75%) |
Nov 10, 2017 | 41.03 | 41.72 | 40.66 | 40.75 | 18,926 | -0.27(-0.66%) |
Nov 09, 2017 | 40.59 | 41.62 | 40.35 | 41.02 | 43,433 | +0.13(+0.32%) |
Nov 08, 2017 | 40.75 | 41.52 | 40.75 | 40.89 | 39,875 | -0.12(-0.29%) |
Nov 07, 2017 | 41.92 | 42.21 | 40.75 | 41.01 | 36,202 | -1.04(-2.47%) |
Nov 06, 2017 | 41.94 | 42.69 | 41.94 | 42.05 | 21,975 | +0.12(+0.29%) |
Nov 03, 2017 | 42.42 | 42.54 | 41.82 | 41.92 | 27,792 | -0.58(-1.37%) |
Nov 02, 2017 | 42.03 | 42.70 | 41.96 | 42.51 | 22,896 | +0.47(+1.11%) |