Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.57 | 45.57 | 44.74 | 45.06 | 1,121,367 | -0.27(-0.60%) |
Jan 30, 2018 | 44.70 | 45.57 | 44.55 | 45.33 | 1,097,665 | +0.30(+0.67%) |
Jan 29, 2018 | 45.25 | 45.55 | 45.02 | 45.03 | 1,553,105 | -0.38(-0.84%) |
Jan 26, 2018 | 45.29 | 45.44 | 44.97 | 45.41 | 989,743 | +0.25(+0.55%) |
Jan 25, 2018 | 45.29 | 45.40 | 44.66 | 45.16 | 1,822,822 | +0.17(+0.38%) |
Jan 24, 2018 | 44.40 | 45.07 | 44.13 | 44.99 | 1,491,669 | +0.99(+2.25%) |
Jan 23, 2018 | 43.55 | 44.03 | 43.33 | 44.00 | 1,007,533 | +0.54(+1.24%) |
Jan 22, 2018 | 43.60 | 43.74 | 43.08 | 43.46 | 2,002,977 | -0.24(-0.55%) |
Jan 19, 2018 | 43.36 | 43.72 | 43.16 | 43.70 | 1,461,338 | +0.51(+1.18%) |
Jan 18, 2018 | 42.07 | 44.05 | 41.98 | 43.19 | 2,105,059 | +1.12(+2.66%) |
Jan 17, 2018 | 43.48 | 44.02 | 41.95 | 42.07 | 1,785,132 | -1.59(-3.64%) |
Jan 16, 2018 | 44.53 | 44.76 | 43.55 | 43.66 | 1,669,070 | -0.77(-1.73%) |
Jan 12, 2018 | 44.43 | 44.43 | 44.43 | 0 | +0.67(+1.53%) | |
Jan 11, 2018 | 43.65 | 43.99 | 43.61 | 43.76 | 1,459,312 | +0.17(+0.39%) |
Jan 10, 2018 | 43.72 | 43.35 | 43.59 | 948,254 | -0.13(-0.30%) | |
Jan 09, 2018 | 43.11 | 43.87 | 43.11 | 43.72 | 960,829 | +0.67(+1.56%) |
Jan 08, 2018 | 43.24 | 43.32 | 42.65 | 43.05 | 974,018 | -0.27(-0.62%) |
Jan 05, 2018 | 42.37 | 43.40 | 42.10 | 43.32 | 1,071,034 | +1.05(+2.48%) |
Jan 04, 2018 | 42.62 | 42.76 | 42.12 | 42.27 | 1,264,920 | -0.24(-0.56%) |
Jan 03, 2018 | 42.84 | 42.84 | 42.28 | 42.51 | 1,252,698 | -0.14(-0.33%) |
Jan 02, 2018 | 42.73 | 42.80 | 42.31 | 42.65 | 927,048 | +0.08(+0.19%) |
Dec 29, 2017 | 42.57 | 42.57 | 42.57 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 42.64 | 42.78 | 42.23 | 42.61 | 610,124 | +0.21(+0.50%) |
Dec 27, 2017 | 42.46 | 42.50 | 42.13 | 42.40 | 451,984 | -0.01(-0.02%) |
Dec 26, 2017 | 41.87 | 42.52 | 41.87 | 42.41 | 684,808 | +0.34(+0.81%) |
Dec 22, 2017 | 42.50 | 42.83 | 41.99 | 42.07 | 1,505,585 | -1.03(-2.39%) |
Dec 21, 2017 | 43.18 | 43.81 | 43.05 | 43.10 | 1,029,416 | -0.27(-0.62%) |
Dec 20, 2017 | 44.16 | 44.27 | 43.22 | 43.37 | 1,753,276 | -0.69(-1.57%) |
Dec 19, 2017 | 43.61 | 44.19 | 43.44 | 44.06 | 1,205,181 | +0.50(+1.15%) |
Dec 18, 2017 | 42.74 | 43.63 | 42.63 | 43.56 | 1,493,747 | +0.93(+2.18%) |
Dec 15, 2017 | 42.85 | 43.07 | 42.60 | 42.63 | 2,810,017 | -0.18(-0.42%) |
Dec 14, 2017 | 42.86 | 43.29 | 42.75 | 42.81 | 1,308,043 | +0.12(+0.28%) |
Dec 13, 2017 | 42.90 | 43.33 | 42.50 | 42.69 | 1,805,940 | -0.23(-0.54%) |
Dec 12, 2017 | 43.54 | 43.75 | 42.86 | 42.92 | 1,651,162 | -0.67(-1.54%) |
Dec 11, 2017 | 43.31 | 43.71 | 43.12 | 43.59 | 1,487,334 | +0.24(+0.55%) |
Dec 08, 2017 | 43.75 | 44.12 | 43.21 | 43.35 | 1,989,121 | -0.24(-0.55%) |
Dec 07, 2017 | 42.80 | 43.62 | 42.70 | 43.59 | 1,539,235 | +0.86(+2.01%) |
Dec 06, 2017 | 43.12 | 43.45 | 42.70 | 42.73 | 1,484,949 | -0.62(-1.43%) |
Dec 05, 2017 | 43.49 | 43.87 | 43.09 | 43.35 | 2,108,946 | -0.31(-0.71%) |
Dec 04, 2017 | 44.93 | 45.06 | 43.57 | 43.66 | 2,898,079 | -1.04(-2.33%) |
Dec 01, 2017 | 45.47 | 46.02 | 44.36 | 44.70 | 1,892,012 | -0.68(-1.50%) |
Nov 30, 2017 | 46.10 | 46.22 | 45.08 | 45.38 | 8,693,199 | -0.31(-0.68%) |
Nov 29, 2017 | 46.43 | 46.99 | 45.47 | 45.69 | 2,814,605 | -0.72(-1.55%) |
Nov 28, 2017 | 45.64 | 46.45 | 45.64 | 46.41 | 2,660,288 | +1.02(+2.25%) |
Nov 27, 2017 | 45.35 | 45.59 | 45.09 | 45.39 | 2,513,087 | +0.13(+0.29%) |
Nov 24, 2017 | 44.44 | 45.33 | 44.27 | 45.26 | 938,329 | +0.84(+1.89%) |
Nov 22, 2017 | 43.85 | 44.51 | 43.55 | 44.42 | 1,737,499 | +0.53(+1.21%) |
Nov 21, 2017 | 43.94 | 44.13 | 43.30 | 43.89 | 3,038,124 | -0.08(-0.18%) |
Nov 20, 2017 | 43.93 | 44.50 | 43.59 | 43.97 | 2,483,711 | -1.37(-3.02%) |
Nov 17, 2017 | 45.40 | 45.84 | 45.14 | 45.34 | 2,243,939 | -0.02(-0.04%) |
Nov 16, 2017 | 45.62 | 45.81 | 44.93 | 45.36 | 2,006,790 | +0.04(+0.09%) |
Nov 15, 2017 | 45.78 | 45.86 | 44.85 | 45.32 | 2,233,167 | -0.84(-1.82%) |
Nov 14, 2017 | 45.20 | 46.33 | 45.06 | 46.16 | 2,901,127 | +1.23(+2.74%) |
Nov 13, 2017 | 44.42 | 45.05 | 44.17 | 44.93 | 1,172,390 | +0.16(+0.36%) |
Nov 10, 2017 | 44.69 | 45.29 | 44.68 | 44.77 | 1,221,959 | -0.08(-0.18%) |
Nov 09, 2017 | 45.02 | 45.35 | 44.41 | 44.85 | 1,340,203 | -0.60(-1.32%) |
Nov 08, 2017 | 45.41 | 45.72 | 45.16 | 45.45 | 2,770,009 | +0.00(+0.00%) |
Nov 07, 2017 | 44.66 | 45.70 | 44.66 | 45.45 | 2,673,949 | +0.97(+2.18%) |
Nov 06, 2017 | 43.62 | 44.51 | 43.22 | 44.48 | 2,700,968 | +0.66(+1.51%) |
Nov 03, 2017 | 41.29 | 44.01 | 41.29 | 43.82 | 4,373,990 | +2.90(+7.09%) |
Nov 02, 2017 | 43.64 | 43.64 | 40.77 | 40.92 | 3,164,696 | -1.55(-3.65%) |