Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.94 | 47.13 | 45.74 | 45.78 | 482,502 | -1.00(-2.14%) |
Jan 30, 2018 | 47.43 | 48.00 | 46.07 | 46.78 | 259,488 | -1.07(-2.24%) |
Jan 29, 2018 | 48.30 | 48.66 | 47.73 | 47.85 | 230,396 | -0.71(-1.46%) |
Jan 26, 2018 | 48.84 | 49.32 | 48.43 | 48.56 | 291,823 | -0.05(-0.10%) |
Jan 25, 2018 | 48.02 | 48.66 | 47.80 | 48.61 | 656,758 | +0.59(+1.23%) |
Jan 24, 2018 | 48.58 | 49.17 | 47.76 | 48.02 | 338,154 | +0.41(+0.86%) |
Jan 23, 2018 | 47.85 | 48.07 | 46.89 | 47.61 | 240,242 | -0.45(-0.94%) |
Jan 22, 2018 | 47.50 | 49.47 | 47.08 | 48.06 | 687,105 | +1.13(+2.41%) |
Jan 19, 2018 | 46.42 | 47.44 | 46.17 | 46.93 | 288,197 | +0.46(+0.99%) |
Jan 18, 2018 | 46.91 | 46.91 | 46.10 | 46.47 | 273,128 | -0.51(-1.09%) |
Jan 17, 2018 | 46.49 | 47.23 | 46.07 | 46.98 | 270,232 | +0.57(+1.23%) |
Jan 16, 2018 | 46.41 | 47.18 | 44.30 | 46.41 | 363,624 | +0.42(+0.91%) |
Jan 12, 2018 | 45.99 | 45.99 | 45.99 | 0 | -0.18(-0.39%) | |
Jan 11, 2018 | 45.96 | 46.25 | 45.41 | 46.17 | 248,008 | +0.27(+0.59%) |
Jan 10, 2018 | 45.93 | 44.33 | 45.90 | 201,608 | +0.13(+0.28%) | |
Jan 09, 2018 | 46.70 | 46.95 | 45.55 | 45.77 | 474,138 | -0.93(-1.99%) |
Jan 08, 2018 | 46.92 | 47.22 | 46.10 | 46.70 | 374,823 | -0.19(-0.41%) |
Jan 05, 2018 | 46.66 | 47.60 | 46.01 | 46.89 | 333,693 | +0.43(+0.93%) |
Jan 04, 2018 | 45.48 | 46.50 | 45.48 | 46.46 | 301,598 | +1.55(+3.45%) |
Jan 03, 2018 | 44.60 | 45.02 | 44.40 | 44.91 | 345,351 | +0.48(+1.08%) |
Jan 02, 2018 | 42.73 | 44.76 | 42.02 | 44.43 | 260,468 | +1.08(+2.49%) |
Dec 29, 2017 | 43.35 | 43.35 | 43.35 | 0 | -0.70(-1.59%) | |
Dec 28, 2017 | 44.79 | 44.79 | 43.90 | 44.05 | 107,556 | -0.52(-1.17%) |
Dec 27, 2017 | 44.71 | 44.96 | 44.35 | 44.57 | 180,168 | -0.09(-0.20%) |
Dec 26, 2017 | 44.51 | 44.90 | 44.16 | 44.66 | 208,990 | -0.06(-0.13%) |
Dec 22, 2017 | 44.85 | 44.96 | 43.99 | 44.72 | 169,395 | -0.14(-0.31%) |
Dec 21, 2017 | 45.91 | 46.14 | 44.77 | 44.86 | 625,698 | -0.89(-1.95%) |
Dec 20, 2017 | 43.26 | 46.02 | 42.60 | 45.75 | 930,080 | +2.94(+6.87%) |
Dec 19, 2017 | 41.69 | 42.86 | 41.65 | 42.81 | 414,756 | +1.40(+3.38%) |
Dec 18, 2017 | 40.31 | 41.67 | 40.05 | 41.41 | 457,343 | +1.41(+3.52%) |
Dec 15, 2017 | 40.55 | 40.55 | 39.16 | 40.00 | 659,524 | -0.15(-0.37%) |
Dec 14, 2017 | 40.61 | 40.85 | 39.91 | 40.15 | 279,034 | -0.02(-0.05%) |
Dec 13, 2017 | 40.11 | 40.27 | 39.68 | 40.17 | 230,403 | +0.16(+0.40%) |
Dec 12, 2017 | 40.40 | 40.81 | 39.75 | 40.01 | 310,099 | -0.33(-0.82%) |
Dec 11, 2017 | 40.26 | 40.62 | 40.00 | 40.34 | 216,055 | -0.06(-0.15%) |
Dec 08, 2017 | 39.60 | 40.62 | 39.51 | 40.40 | 374,155 | +0.71(+1.79%) |
Dec 07, 2017 | 39.67 | 39.90 | 39.29 | 39.69 | 202,380 | -0.11(-0.28%) |
Dec 06, 2017 | 39.39 | 40.16 | 39.33 | 39.80 | 246,540 | +0.21(+0.53%) |
Dec 05, 2017 | 40.19 | 40.77 | 39.34 | 39.59 | 326,171 | -0.77(-1.91%) |
Dec 04, 2017 | 39.51 | 40.60 | 39.51 | 40.36 | 496,907 | +1.21(+3.09%) |
Dec 01, 2017 | 38.21 | 39.20 | 37.74 | 39.15 | 480,966 | +1.16(+3.05%) |
Nov 30, 2017 | 37.85 | 38.12 | 37.24 | 37.99 | 345,252 | +0.37(+0.98%) |
Nov 29, 2017 | 37.06 | 38.00 | 36.90 | 37.62 | 506,751 | +0.71(+1.92%) |
Nov 28, 2017 | 35.82 | 38.10 | 34.77 | 36.91 | 665,794 | +0.58(+1.60%) |
Nov 27, 2017 | 37.75 | 39.46 | 33.01 | 36.33 | 2,786,658 | -3.58(-8.97%) |
Nov 24, 2017 | 39.11 | 39.96 | 38.97 | 39.91 | 97,651 | +0.83(+2.12%) |
Nov 22, 2017 | 39.01 | 39.53 | 38.54 | 39.08 | 158,899 | +0.08(+0.21%) |
Nov 21, 2017 | 38.67 | 39.31 | 38.50 | 39.00 | 196,155 | +0.62(+1.62%) |
Nov 20, 2017 | 38.02 | 38.53 | 37.80 | 38.38 | 230,457 | +0.44(+1.16%) |
Nov 17, 2017 | 37.80 | 38.12 | 37.67 | 37.94 | 167,702 | -0.06(-0.16%) |
Nov 16, 2017 | 37.61 | 38.55 | 37.50 | 38.00 | 374,296 | +0.46(+1.23%) |
Nov 15, 2017 | 37.92 | 38.27 | 37.41 | 37.54 | 250,001 | -0.47(-1.24%) |
Nov 14, 2017 | 37.91 | 38.50 | 37.52 | 38.01 | 155,518 | -0.17(-0.45%) |
Nov 13, 2017 | 37.71 | 38.20 | 37.02 | 38.18 | 164,845 | +0.46(+1.22%) |
Nov 10, 2017 | 38.88 | 38.88 | 37.44 | 37.72 | 376,716 | -1.20(-3.08%) |
Nov 09, 2017 | 37.32 | 39.05 | 37.08 | 38.92 | 390,799 | +1.21(+3.21%) |
Nov 08, 2017 | 37.49 | 37.75 | 36.51 | 37.71 | 160,816 | +0.05(+0.13%) |
Nov 07, 2017 | 38.56 | 38.60 | 37.34 | 37.66 | 303,755 | -1.04(-2.69%) |
Nov 06, 2017 | 39.21 | 39.69 | 38.27 | 38.70 | 493,171 | -0.35(-0.90%) |
Nov 03, 2017 | 38.70 | 39.96 | 38.46 | 39.05 | 971,775 | +0.45(+1.17%) |
Nov 02, 2017 | 40.84 | 40.84 | 38.16 | 38.60 | 906,334 | -1.84(-4.55%) |