Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.81 | 46.81 | 45.72 | 46.16 | 1,052,014 | -0.44(-0.94%) |
Jan 30, 2018 | 46.73 | 47.08 | 46.42 | 46.59 | 815,363 | -0.70(-1.49%) |
Jan 29, 2018 | 47.69 | 48.22 | 47.25 | 47.30 | 724,915 | -0.75(-1.55%) |
Jan 26, 2018 | 48.22 | 48.44 | 47.65 | 48.04 | 616,712 | -0.18(-0.36%) |
Jan 25, 2018 | 48.53 | 48.88 | 47.60 | 48.22 | 1,104,128 | +0.22(+0.46%) |
Jan 24, 2018 | 47.78 | 48.04 | 47.03 | 48.00 | 862,174 | +0.61(+1.30%) |
Jan 23, 2018 | 48.48 | 48.64 | 47.30 | 47.38 | 931,369 | -1.36(-2.79%) |
Jan 22, 2018 | 48.44 | 48.88 | 47.96 | 48.75 | 923,815 | +0.22(+0.45%) |
Jan 19, 2018 | 47.69 | 48.61 | 47.43 | 48.53 | 1,040,277 | +1.10(+2.31%) |
Jan 18, 2018 | 46.99 | 47.74 | 46.46 | 47.43 | 1,418,801 | +2.06(+4.55%) |
Jan 17, 2018 | 45.76 | 45.76 | 45.10 | 45.36 | 387,502 | +0.04(+0.10%) |
Jan 16, 2018 | 45.98 | 45.98 | 45.06 | 45.32 | 465,603 | -0.53(-1.15%) |
Jan 12, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.31(+0.68%) | |
Jan 11, 2018 | 44.79 | 45.61 | 44.62 | 45.54 | 448,648 | +1.01(+2.27%) |
Jan 10, 2018 | 44.93 | 45.01 | 44.40 | 44.53 | 322,348 | -0.35(-0.78%) |
Jan 09, 2018 | 44.93 | 45.36 | 44.88 | 44.88 | 348,818 | -0.09(-0.20%) |
Jan 08, 2018 | 44.84 | 45.36 | 44.66 | 44.97 | 373,103 | +0.09(+0.20%) |
Jan 05, 2018 | 44.49 | 44.95 | 44.05 | 44.88 | 364,970 | +0.44(+0.99%) |
Jan 04, 2018 | 44.27 | 44.79 | 43.96 | 44.44 | 804,098 | +0.31(+0.70%) |
Jan 03, 2018 | 45.15 | 45.50 | 43.70 | 44.14 | 970,775 | -0.92(-2.05%) |
Jan 02, 2018 | 44.05 | 45.23 | 44.00 | 45.06 | 1,357,064 | +1.89(+4.37%) |
Dec 29, 2017 | 43.17 | 43.17 | 43.17 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 42.99 | 43.17 | 42.73 | 43.08 | 275,649 | +0.13(+0.31%) |
Dec 27, 2017 | 43.13 | 43.30 | 42.75 | 42.95 | 398,622 | -0.13(-0.31%) |
Dec 26, 2017 | 42.77 | 43.17 | 42.73 | 43.08 | 341,820 | +0.22(+0.51%) |
Dec 22, 2017 | 43.26 | 43.26 | 42.71 | 42.86 | 337,298 | -0.31(-0.71%) |
Dec 21, 2017 | 42.95 | 43.52 | 42.77 | 43.17 | 856,725 | +0.48(+1.13%) |
Dec 20, 2017 | 43.08 | 43.24 | 42.69 | 42.69 | 746,781 | -0.04(-0.10%) |
Dec 19, 2017 | 42.91 | 43.17 | 42.69 | 42.73 | 416,996 | -0.22(-0.51%) |
Dec 18, 2017 | 42.03 | 43.26 | 41.90 | 42.95 | 863,620 | +1.27(+3.06%) |
Dec 15, 2017 | 41.94 | 42.51 | 41.63 | 41.68 | 1,467,088 | -0.04(-0.11%) |
Dec 14, 2017 | 42.73 | 42.86 | 41.68 | 41.72 | 765,151 | -1.05(-2.46%) |
Dec 13, 2017 | 42.64 | 43.43 | 42.55 | 42.77 | 416,651 | +0.04(+0.10%) |
Dec 12, 2017 | 42.60 | 42.86 | 42.25 | 42.73 | 670,594 | +0.22(+0.52%) |
Dec 11, 2017 | 42.99 | 43.15 | 42.47 | 42.51 | 361,545 | -0.53(-1.22%) |
Dec 08, 2017 | 43.52 | 43.74 | 42.91 | 43.04 | 524,258 | -0.31(-0.71%) |
Dec 07, 2017 | 42.73 | 43.70 | 42.73 | 43.34 | 953,488 | +0.48(+1.13%) |
Dec 06, 2017 | 42.86 | 43.26 | 42.82 | 42.86 | 534,195 | -0.04(-0.10%) |
Dec 05, 2017 | 43.78 | 43.83 | 42.51 | 42.91 | 836,210 | -1.05(-2.40%) |
Dec 04, 2017 | 43.87 | 46.02 | 43.87 | 43.96 | 1,464,310 | +0.75(+1.73%) |
Dec 01, 2017 | 43.74 | 43.78 | 42.20 | 43.21 | 841,266 | -0.61(-1.40%) |
Nov 30, 2017 | 43.61 | 44.05 | 43.30 | 43.83 | 1,136,196 | +0.57(+1.32%) |
Nov 29, 2017 | 42.99 | 43.43 | 42.99 | 43.26 | 750,757 | +0.35(+0.82%) |
Nov 28, 2017 | 41.90 | 43.04 | 41.65 | 42.91 | 780,503 | +1.23(+2.95%) |
Nov 27, 2017 | 41.37 | 41.81 | 41.32 | 41.68 | 687,540 | +0.40(+0.96%) |
Nov 24, 2017 | 41.63 | 41.72 | 41.06 | 41.28 | 142,134 | +0.00(+0.00%) |
Nov 22, 2017 | 41.72 | 41.76 | 41.19 | 41.28 | 307,675 | -0.31(-0.74%) |
Nov 21, 2017 | 41.06 | 41.59 | 41.06 | 41.59 | 741,264 | +0.70(+1.72%) |
Nov 20, 2017 | 40.58 | 41.06 | 40.38 | 40.89 | 490,866 | +0.48(+1.20%) |
Nov 17, 2017 | 40.09 | 40.75 | 39.92 | 40.40 | 571,372 | +0.04(+0.11%) |
Nov 16, 2017 | 39.48 | 40.42 | 39.30 | 40.36 | 631,967 | +1.20(+3.07%) |
Nov 15, 2017 | 39.33 | 39.79 | 39.05 | 39.16 | 718,102 | -0.61(-1.54%) |
Nov 14, 2017 | 40.60 | 40.81 | 39.72 | 39.77 | 800,518 | -1.05(-2.57%) |
Nov 13, 2017 | 40.38 | 41.38 | 40.29 | 40.81 | 986,090 | +0.09(+0.21%) |
Nov 10, 2017 | 40.33 | 40.81 | 40.07 | 40.73 | 560,929 | +0.39(+0.97%) |
Nov 09, 2017 | 40.12 | 40.42 | 39.77 | 40.33 | 704,260 | -0.22(-0.54%) |
Nov 08, 2017 | 40.81 | 41.03 | 40.29 | 40.55 | 532,584 | -0.39(-0.96%) |
Nov 07, 2017 | 41.08 | 41.25 | 40.68 | 40.94 | 479,286 | -0.22(-0.53%) |
Nov 06, 2017 | 40.77 | 41.16 | 40.77 | 41.16 | 586,805 | +0.44(+1.07%) |
Nov 03, 2017 | 40.73 | 40.94 | 40.38 | 40.73 | 806,374 | -0.04(-0.11%) |
Nov 02, 2017 | 40.68 | 41.12 | 40.25 | 40.77 | 1,282,012 | +0.13(+0.32%) |