Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.04 | 45.28 | 44.32 | 44.33 | 1,221,635 | -0.55(-1.23%) |
Jan 30, 2018 | 44.16 | 44.98 | 43.99 | 44.88 | 1,765,854 | -0.06(-0.14%) |
Jan 29, 2018 | 45.25 | 45.55 | 44.94 | 44.94 | 1,488,491 | -0.31(-0.70%) |
Jan 26, 2018 | 45.09 | 45.32 | 44.82 | 45.26 | 719,473 | +0.35(+0.78%) |
Jan 25, 2018 | 45.88 | 45.92 | 44.83 | 44.91 | 734,361 | -0.80(-1.74%) |
Jan 24, 2018 | 45.60 | 45.94 | 45.45 | 45.70 | 1,028,457 | +0.29(+0.64%) |
Jan 23, 2018 | 45.52 | 45.77 | 45.01 | 45.41 | 892,176 | -0.31(-0.69%) |
Jan 22, 2018 | 45.70 | 45.77 | 45.38 | 45.73 | 1,012,748 | +0.17(+0.36%) |
Jan 19, 2018 | 45.32 | 45.63 | 45.26 | 45.56 | 615,896 | +0.32(+0.72%) |
Jan 18, 2018 | 45.80 | 45.99 | 45.13 | 45.24 | 680,637 | -0.56(-1.22%) |
Jan 17, 2018 | 45.72 | 45.88 | 45.29 | 45.80 | 1,207,114 | +0.21(+0.46%) |
Jan 16, 2018 | 46.88 | 47.01 | 45.58 | 45.59 | 974,711 | -0.94(-2.03%) |
Jan 12, 2018 | 46.53 | 46.53 | 46.53 | 0 | +0.52(+1.12%) | |
Jan 11, 2018 | 45.09 | 46.03 | 44.97 | 46.02 | 1,409,905 | +1.24(+2.77%) |
Jan 10, 2018 | 45.12 | 45.59 | 44.63 | 44.77 | 1,038,150 | -0.17(-0.37%) |
Jan 09, 2018 | 44.66 | 45.36 | 44.60 | 44.94 | 1,492,358 | +0.46(+1.04%) |
Jan 08, 2018 | 44.57 | 44.68 | 44.34 | 44.48 | 768,777 | -0.26(-0.59%) |
Jan 05, 2018 | 44.84 | 44.92 | 44.53 | 44.74 | 640,178 | +0.10(+0.24%) |
Jan 04, 2018 | 44.48 | 45.05 | 44.46 | 44.63 | 957,504 | +0.52(+1.17%) |
Jan 03, 2018 | 43.68 | 44.17 | 43.59 | 44.12 | 862,537 | +0.45(+1.04%) |
Jan 02, 2018 | 43.36 | 43.68 | 43.04 | 43.66 | 1,299,602 | +0.61(+1.42%) |
Dec 29, 2017 | 43.05 | 43.05 | 43.05 | 0 | -0.53(-1.22%) | |
Dec 28, 2017 | 43.41 | 43.58 | 43.14 | 43.58 | 651,193 | +0.31(+0.73%) |
Dec 27, 2017 | 43.66 | 43.66 | 43.17 | 43.27 | 349,944 | -0.44(-1.00%) |
Dec 26, 2017 | 44.07 | 44.30 | 43.56 | 43.71 | 257,618 | -0.32(-0.73%) |
Dec 22, 2017 | 43.76 | 44.04 | 43.51 | 44.03 | 899,355 | +0.60(+1.39%) |
Dec 21, 2017 | 43.44 | 43.75 | 43.38 | 43.43 | 768,186 | +0.28(+0.65%) |
Dec 20, 2017 | 43.73 | 43.73 | 42.80 | 43.15 | 764,529 | -0.21(-0.48%) |
Dec 19, 2017 | 43.98 | 43.98 | 43.34 | 43.36 | 1,231,043 | -0.30(-0.68%) |
Dec 18, 2017 | 43.87 | 44.18 | 43.58 | 43.65 | 1,174,967 | +0.12(+0.28%) |
Dec 15, 2017 | 43.18 | 43.93 | 42.92 | 43.53 | 2,170,828 | +0.56(+1.30%) |
Dec 14, 2017 | 44.03 | 44.05 | 42.73 | 42.97 | 1,299,845 | -1.03(-2.34%) |
Dec 13, 2017 | 45.19 | 45.21 | 43.94 | 44.00 | 1,171,685 | -1.04(-2.31%) |
Dec 12, 2017 | 44.76 | 45.24 | 44.51 | 45.05 | 2,497,001 | +0.38(+0.86%) |
Dec 11, 2017 | 43.72 | 44.67 | 43.72 | 44.66 | 1,818,288 | +1.08(+2.47%) |
Dec 08, 2017 | 43.44 | 43.69 | 42.77 | 43.58 | 1,015,934 | +0.47(+1.10%) |
Dec 07, 2017 | 42.91 | 43.36 | 42.54 | 43.11 | 951,768 | +0.13(+0.31%) |
Dec 06, 2017 | 43.39 | 43.44 | 42.93 | 42.98 | 865,053 | -0.48(-1.11%) |
Dec 05, 2017 | 44.16 | 44.23 | 43.31 | 43.46 | 974,299 | -0.76(-1.72%) |
Dec 04, 2017 | 44.00 | 44.77 | 43.93 | 44.22 | 1,106,930 | +0.92(+2.12%) |
Dec 01, 2017 | 43.48 | 43.93 | 43.15 | 43.30 | 1,475,675 | -0.28(-0.64%) |
Nov 30, 2017 | 43.69 | 44.17 | 43.32 | 43.58 | 1,763,296 | +0.10(+0.24%) |
Nov 29, 2017 | 42.85 | 43.92 | 42.78 | 43.48 | 1,753,297 | +0.82(+1.93%) |
Nov 28, 2017 | 41.63 | 42.73 | 41.36 | 42.66 | 1,506,496 | +1.02(+2.46%) |
Nov 27, 2017 | 41.77 | 42.05 | 41.63 | 41.63 | 558,009 | -0.14(-0.33%) |
Nov 24, 2017 | 42.07 | 42.09 | 41.77 | 41.77 | 461,716 | -0.15(-0.35%) |
Nov 22, 2017 | 41.72 | 42.23 | 41.72 | 41.92 | 802,288 | +0.29(+0.69%) |
Nov 21, 2017 | 42.67 | 42.74 | 41.62 | 41.63 | 1,051,498 | -0.89(-2.10%) |
Nov 20, 2017 | 41.83 | 42.56 | 41.73 | 42.53 | 1,567,365 | +0.75(+1.80%) |
Nov 17, 2017 | 41.07 | 41.88 | 41.03 | 41.77 | 855,782 | +0.63(+1.53%) |
Nov 16, 2017 | 41.39 | 41.58 | 41.05 | 41.14 | 974,376 | +0.02(+0.04%) |
Nov 15, 2017 | 41.46 | 41.56 | 40.87 | 41.13 | 1,396,305 | -0.71(-1.69%) |
Nov 14, 2017 | 39.89 | 42.01 | 39.89 | 41.84 | 3,203,034 | +1.69(+4.20%) |
Nov 13, 2017 | 38.86 | 40.27 | 38.73 | 40.15 | 1,925,537 | +1.07(+2.73%) |
Nov 10, 2017 | 39.48 | 39.66 | 39.07 | 39.08 | 601,030 | -0.34(-0.87%) |
Nov 09, 2017 | 39.17 | 39.56 | 39.12 | 39.42 | 1,509,373 | -0.17(-0.44%) |
Nov 08, 2017 | 39.19 | 39.68 | 39.01 | 39.60 | 1,359,038 | +0.24(+0.60%) |
Nov 07, 2017 | 40.00 | 40.22 | 39.05 | 39.36 | 1,278,914 | -0.68(-1.70%) |
Nov 06, 2017 | 39.84 | 40.26 | 39.75 | 40.04 | 828,068 | +0.06(+0.15%) |
Nov 03, 2017 | 40.17 | 40.22 | 39.86 | 39.98 | 933,470 | -0.39(-0.97%) |
Nov 02, 2017 | 40.40 | 40.59 | 40.01 | 40.37 | 886,607 | +0.04(+0.11%) |