Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.39 | 43.08 | 42.31 | 42.51 | 844,854 | +0.36(+0.86%) |
Jan 30, 2018 | 42.45 | 43.28 | 41.39 | 42.14 | 892,239 | -0.86(-2.01%) |
Jan 29, 2018 | 43.20 | 43.34 | 42.90 | 43.01 | 969,975 | -0.24(-0.56%) |
Jan 26, 2018 | 42.77 | 43.35 | 42.24 | 43.25 | 1,092,080 | +0.55(+1.30%) |
Jan 25, 2018 | 42.84 | 43.01 | 41.95 | 42.70 | 702,121 | +0.06(+0.14%) |
Jan 24, 2018 | 42.77 | 43.02 | 42.19 | 42.64 | 608,490 | +0.02(+0.04%) |
Jan 23, 2018 | 42.30 | 42.89 | 42.14 | 42.62 | 765,639 | +0.36(+0.86%) |
Jan 22, 2018 | 41.92 | 42.31 | 41.25 | 42.25 | 1,461,297 | +0.48(+1.16%) |
Jan 19, 2018 | 41.27 | 42.00 | 41.27 | 41.77 | 954,646 | +0.52(+1.26%) |
Jan 18, 2018 | 41.09 | 41.70 | 41.04 | 41.25 | 685,347 | +0.13(+0.32%) |
Jan 17, 2018 | 41.36 | 41.54 | 40.93 | 41.12 | 937,973 | -0.03(-0.08%) |
Jan 16, 2018 | 41.98 | 42.11 | 40.71 | 41.16 | 1,294,530 | -0.48(-1.14%) |
Jan 12, 2018 | 41.63 | 41.63 | 41.63 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 40.99 | 41.80 | 40.56 | 41.58 | 1,216,570 | +0.76(+1.86%) |
Jan 10, 2018 | 41.40 | 40.34 | 40.82 | 1,376,955 | -0.16(-0.38%) | |
Jan 09, 2018 | 41.91 | 41.94 | 40.88 | 40.98 | 1,151,749 | -0.93(-2.23%) |
Jan 08, 2018 | 43.22 | 43.29 | 41.19 | 41.91 | 1,712,476 | -1.48(-3.41%) |
Jan 05, 2018 | 43.67 | 43.79 | 43.23 | 43.39 | 978,940 | +0.02(+0.04%) |
Jan 04, 2018 | 43.79 | 44.18 | 43.00 | 43.37 | 920,264 | -0.19(-0.44%) |
Jan 03, 2018 | 42.60 | 43.76 | 42.60 | 43.56 | 1,123,072 | +0.95(+2.23%) |
Jan 02, 2018 | 42.01 | 42.67 | 41.77 | 42.61 | 1,552,279 | +0.98(+2.35%) |
Dec 29, 2017 | 41.63 | 41.63 | 41.63 | 0 | -1.17(-2.73%) | |
Dec 28, 2017 | 42.92 | 43.03 | 42.39 | 42.80 | 439,923 | +0.07(+0.16%) |
Dec 27, 2017 | 43.02 | 43.51 | 42.66 | 42.73 | 542,442 | -0.22(-0.50%) |
Dec 26, 2017 | 42.73 | 43.36 | 42.64 | 42.95 | 682,293 | +0.22(+0.51%) |
Dec 22, 2017 | 42.41 | 43.16 | 42.41 | 42.73 | 981,503 | +0.22(+0.51%) |
Dec 21, 2017 | 42.20 | 42.57 | 41.70 | 42.51 | 788,573 | +0.28(+0.65%) |
Dec 20, 2017 | 42.48 | 42.69 | 41.93 | 42.24 | 1,384,531 | -0.11(-0.27%) |
Dec 19, 2017 | 41.38 | 42.74 | 41.38 | 42.35 | 1,401,948 | +1.20(+2.92%) |
Dec 18, 2017 | 41.14 | 41.69 | 40.84 | 41.15 | 1,173,279 | +0.34(+0.83%) |
Dec 15, 2017 | 41.36 | 41.62 | 40.75 | 40.81 | 2,748,031 | -0.55(-1.34%) |
Dec 14, 2017 | 41.74 | 42.05 | 41.30 | 41.36 | 1,047,282 | -0.37(-0.89%) |
Dec 13, 2017 | 41.56 | 42.38 | 41.36 | 41.74 | 882,743 | +0.09(+0.21%) |
Dec 12, 2017 | 41.93 | 42.04 | 41.08 | 41.65 | 982,534 | -0.19(-0.45%) |
Dec 11, 2017 | 41.92 | 42.15 | 41.50 | 41.84 | 1,077,071 | -0.06(-0.14%) |
Dec 08, 2017 | 41.59 | 41.99 | 40.56 | 41.90 | 1,497,821 | +0.42(+1.02%) |
Dec 07, 2017 | 41.60 | 41.89 | 41.30 | 41.48 | 1,205,103 | -0.22(-0.54%) |
Dec 06, 2017 | 42.92 | 43.24 | 41.58 | 41.70 | 1,407,181 | -1.17(-2.72%) |
Dec 05, 2017 | 42.88 | 43.06 | 42.23 | 42.87 | 1,417,538 | +0.04(+0.10%) |
Dec 04, 2017 | 43.29 | 44.13 | 41.95 | 42.83 | 2,456,808 | +1.32(+3.19%) |
Dec 01, 2017 | 42.33 | 42.33 | 41.33 | 41.50 | 1,888,047 | -0.87(-2.06%) |
Nov 30, 2017 | 42.46 | 42.87 | 41.51 | 42.38 | 2,145,407 | -0.09(-0.20%) |
Nov 29, 2017 | 41.05 | 42.96 | 41.05 | 42.46 | 2,648,490 | +1.69(+4.15%) |
Nov 28, 2017 | 39.21 | 40.86 | 39.01 | 40.77 | 1,572,075 | +1.69(+4.31%) |
Nov 27, 2017 | 38.74 | 39.21 | 38.65 | 39.08 | 1,387,892 | +0.35(+0.89%) |
Nov 24, 2017 | 38.87 | 38.98 | 38.66 | 38.74 | 494,377 | -0.08(-0.20%) |
Nov 22, 2017 | 38.98 | 39.12 | 38.52 | 38.82 | 1,924,050 | -0.25(-0.64%) |
Nov 21, 2017 | 39.84 | 39.88 | 38.84 | 39.07 | 1,852,026 | -0.67(-1.67%) |
Nov 20, 2017 | 39.19 | 40.09 | 38.50 | 39.73 | 2,307,606 | +0.47(+1.19%) |
Nov 17, 2017 | 38.69 | 39.49 | 38.67 | 39.27 | 1,449,675 | +0.45(+1.16%) |
Nov 16, 2017 | 38.99 | 39.08 | 38.26 | 38.82 | 1,315,737 | -0.12(-0.31%) |
Nov 15, 2017 | 38.61 | 39.22 | 38.30 | 38.94 | 1,203,559 | +0.14(+0.36%) |
Nov 14, 2017 | 39.07 | 39.49 | 38.11 | 38.80 | 2,038,348 | +0.78(+2.05%) |
Nov 13, 2017 | 37.95 | 38.24 | 37.77 | 38.02 | 1,526,914 | -0.02(-0.04%) |
Nov 10, 2017 | 38.09 | 38.29 | 37.63 | 38.04 | 1,351,314 | +0.00(+0.00%) |
Nov 09, 2017 | 37.32 | 38.06 | 37.03 | 38.04 | 1,299,188 | +0.39(+1.03%) |
Nov 08, 2017 | 36.67 | 37.84 | 36.67 | 37.65 | 1,828,993 | +0.94(+2.55%) |
Nov 07, 2017 | 37.38 | 37.51 | 36.12 | 36.72 | 2,329,620 | -0.71(-1.90%) |
Nov 06, 2017 | 37.51 | 37.67 | 37.07 | 37.43 | 1,312,235 | +0.12(+0.32%) |
Nov 03, 2017 | 35.87 | 37.51 | 35.84 | 37.31 | 2,233,068 | +1.10(+3.03%) |
Nov 02, 2017 | 35.93 | 36.78 | 35.63 | 36.21 | 5,163,954 | -2.42(-6.27%) |