Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.49 | 45.79 | 44.61 | 45.41 | 518,432 | +0.09(+0.19%) |
Jan 30, 2018 | 45.50 | 45.75 | 45.17 | 45.32 | 556,919 | -0.63(-1.36%) |
Jan 29, 2018 | 46.20 | 46.74 | 45.93 | 45.95 | 613,260 | -0.30(-0.64%) |
Jan 26, 2018 | 46.78 | 46.82 | 46.13 | 46.25 | 477,939 | -0.71(-1.52%) |
Jan 25, 2018 | 47.27 | 47.27 | 46.60 | 46.96 | 524,283 | -0.07(-0.15%) |
Jan 24, 2018 | 47.88 | 47.94 | 46.95 | 47.03 | 595,047 | -0.30(-0.64%) |
Jan 23, 2018 | 46.86 | 48.38 | 46.38 | 47.34 | 1,319,121 | +0.36(+0.77%) |
Jan 22, 2018 | 47.19 | 47.41 | 46.56 | 46.98 | 1,344,717 | -0.26(-0.56%) |
Jan 19, 2018 | 46.95 | 47.50 | 46.95 | 47.24 | 845,402 | +0.40(+0.86%) |
Jan 18, 2018 | 47.45 | 48.00 | 46.76 | 46.84 | 504,472 | -0.67(-1.42%) |
Jan 17, 2018 | 47.44 | 47.62 | 46.80 | 47.51 | 390,300 | +0.20(+0.42%) |
Jan 16, 2018 | 47.91 | 48.01 | 46.88 | 47.31 | 892,479 | -0.47(-0.99%) |
Jan 12, 2018 | 47.79 | 47.79 | 47.79 | 0 | +0.47(+0.98%) | |
Jan 11, 2018 | 46.70 | 47.34 | 46.53 | 47.32 | 718,605 | +0.81(+1.74%) |
Jan 10, 2018 | 46.29 | 47.53 | 46.29 | 46.51 | 737,402 | +0.30(+0.64%) |
Jan 09, 2018 | 46.11 | 46.64 | 45.95 | 46.21 | 690,843 | +0.31(+0.68%) |
Jan 08, 2018 | 46.06 | 46.09 | 45.57 | 45.90 | 401,306 | -0.15(-0.33%) |
Jan 05, 2018 | 45.64 | 46.43 | 45.40 | 46.05 | 797,357 | +0.88(+1.95%) |
Jan 04, 2018 | 45.35 | 46.18 | 45.12 | 45.17 | 520,769 | +0.19(+0.43%) |
Jan 03, 2018 | 45.12 | 45.39 | 44.72 | 44.98 | 629,940 | -0.27(-0.60%) |
Jan 02, 2018 | 45.32 | 45.65 | 44.80 | 45.25 | 677,814 | +0.21(+0.46%) |
Dec 29, 2017 | 45.04 | 45.04 | 45.04 | 0 | -0.35(-0.78%) | |
Dec 28, 2017 | 45.46 | 45.46 | 44.93 | 45.40 | 370,295 | +0.02(+0.05%) |
Dec 27, 2017 | 45.36 | 45.59 | 45.05 | 45.37 | 637,898 | +0.10(+0.23%) |
Dec 26, 2017 | 45.41 | 45.74 | 45.10 | 45.27 | 406,285 | -0.20(-0.44%) |
Dec 22, 2017 | 45.93 | 45.93 | 45.28 | 45.47 | 554,280 | -0.43(-0.94%) |
Dec 21, 2017 | 45.63 | 46.10 | 45.34 | 45.90 | 518,836 | +0.69(+1.53%) |
Dec 20, 2017 | 45.91 | 45.91 | 44.80 | 45.21 | 604,188 | -0.32(-0.70%) |
Dec 19, 2017 | 46.30 | 46.46 | 45.45 | 45.53 | 488,368 | -0.42(-0.91%) |
Dec 18, 2017 | 45.89 | 46.34 | 45.53 | 45.95 | 473,371 | +0.59(+1.29%) |
Dec 15, 2017 | 44.76 | 46.11 | 44.61 | 45.36 | 4,199,605 | +0.72(+1.62%) |
Dec 14, 2017 | 45.30 | 45.42 | 44.46 | 44.64 | 931,951 | -0.40(-0.89%) |
Dec 13, 2017 | 45.43 | 45.83 | 44.96 | 45.04 | 930,764 | -0.59(-1.28%) |
Dec 12, 2017 | 45.75 | 45.81 | 45.16 | 45.63 | 650,687 | +0.10(+0.21%) |
Dec 11, 2017 | 45.53 | 45.65 | 45.08 | 45.53 | 797,421 | +0.02(+0.05%) |
Dec 08, 2017 | 46.12 | 46.12 | 45.17 | 45.51 | 426,114 | -0.27(-0.60%) |
Dec 07, 2017 | 45.31 | 45.97 | 45.00 | 45.78 | 467,058 | +0.30(+0.67%) |
Dec 06, 2017 | 45.54 | 46.17 | 45.27 | 45.48 | 741,854 | -0.30(-0.67%) |
Dec 05, 2017 | 46.89 | 46.89 | 45.49 | 45.78 | 732,118 | -1.05(-2.24%) |
Dec 04, 2017 | 46.64 | 47.52 | 46.57 | 46.83 | 623,220 | +1.16(+2.55%) |
Dec 01, 2017 | 46.03 | 46.18 | 44.63 | 45.67 | 809,183 | -0.34(-0.75%) |
Nov 30, 2017 | 46.51 | 47.15 | 45.97 | 46.01 | 840,964 | -0.26(-0.55%) |
Nov 29, 2017 | 44.51 | 46.42 | 44.49 | 46.27 | 1,121,430 | +2.13(+4.81%) |
Nov 28, 2017 | 42.66 | 44.22 | 42.57 | 44.15 | 429,383 | +1.49(+3.50%) |
Nov 27, 2017 | 42.58 | 43.22 | 42.52 | 42.65 | 294,855 | +0.12(+0.28%) |
Nov 24, 2017 | 43.25 | 43.25 | 42.51 | 42.53 | 100,908 | -0.46(-1.06%) |
Nov 22, 2017 | 43.27 | 43.41 | 42.96 | 42.99 | 319,519 | -0.18(-0.41%) |
Nov 21, 2017 | 43.13 | 43.30 | 42.87 | 43.17 | 510,012 | +0.10(+0.24%) |
Nov 20, 2017 | 42.71 | 43.09 | 42.53 | 43.06 | 275,509 | +0.37(+0.86%) |
Nov 17, 2017 | 41.97 | 42.78 | 41.79 | 42.69 | 353,233 | +0.41(+0.97%) |
Nov 16, 2017 | 42.57 | 42.75 | 42.22 | 42.28 | 415,729 | -0.14(-0.32%) |
Nov 15, 2017 | 41.85 | 42.78 | 41.69 | 42.42 | 345,615 | +0.04(+0.09%) |
Nov 14, 2017 | 42.04 | 42.56 | 42.04 | 42.38 | 267,328 | +0.00(+0.00%) |
Nov 13, 2017 | 41.75 | 42.45 | 41.59 | 42.38 | 494,095 | +0.44(+1.05%) |
Nov 10, 2017 | 42.00 | 42.44 | 41.83 | 41.94 | 329,474 | +0.13(+0.31%) |
Nov 09, 2017 | 41.96 | 42.49 | 41.45 | 41.81 | 560,401 | -0.68(-1.60%) |
Nov 08, 2017 | 42.68 | 43.52 | 41.95 | 42.49 | 484,057 | -0.40(-0.93%) |
Nov 07, 2017 | 43.65 | 43.65 | 42.44 | 42.89 | 873,422 | -0.80(-1.84%) |
Nov 06, 2017 | 43.69 | 43.95 | 43.46 | 43.70 | 541,897 | -0.18(-0.40%) |
Nov 03, 2017 | 43.47 | 43.90 | 43.02 | 43.87 | 470,779 | +0.32(+0.73%) |
Nov 02, 2017 | 43.17 | 43.89 | 42.95 | 43.55 | 616,351 | +0.28(+0.65%) |