Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.01 | 43.71 | 42.92 | 43.12 | 832,749 | +0.37(+0.86%) |
Jan 30, 2018 | 43.07 | 43.91 | 41.99 | 42.76 | 879,455 | -0.88(-2.01%) |
Jan 29, 2018 | 43.82 | 43.97 | 43.53 | 43.63 | 956,077 | -0.25(-0.56%) |
Jan 26, 2018 | 43.40 | 43.98 | 42.85 | 43.88 | 1,076,433 | +0.56(+1.30%) |
Jan 25, 2018 | 43.47 | 43.63 | 42.56 | 43.32 | 692,061 | +0.06(+0.14%) |
Jan 24, 2018 | 43.40 | 43.65 | 42.81 | 43.25 | 599,772 | +0.02(+0.04%) |
Jan 23, 2018 | 42.91 | 43.52 | 42.76 | 43.24 | 754,670 | +0.37(+0.86%) |
Jan 22, 2018 | 42.53 | 42.92 | 41.85 | 42.87 | 1,440,360 | +0.49(+1.16%) |
Jan 19, 2018 | 41.87 | 42.61 | 41.87 | 42.38 | 940,968 | +0.53(+1.26%) |
Jan 18, 2018 | 41.69 | 42.31 | 41.63 | 41.85 | 675,528 | +0.13(+0.32%) |
Jan 17, 2018 | 41.96 | 42.14 | 41.53 | 41.72 | 924,534 | -0.04(-0.08%) |
Jan 16, 2018 | 42.59 | 42.72 | 41.30 | 41.76 | 1,275,982 | -0.48(-1.14%) |
Jan 12, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 41.59 | 42.40 | 41.15 | 42.19 | 1,199,139 | +0.77(+1.86%) |
Jan 10, 2018 | 42.00 | 40.92 | 41.41 | 1,357,226 | -0.16(-0.38%) | |
Jan 09, 2018 | 42.52 | 42.54 | 41.47 | 41.57 | 1,135,247 | -0.95(-2.23%) |
Jan 08, 2018 | 43.85 | 43.92 | 41.79 | 42.52 | 1,687,941 | -1.50(-3.41%) |
Jan 05, 2018 | 44.31 | 44.43 | 43.86 | 44.02 | 964,914 | +0.02(+0.04%) |
Jan 04, 2018 | 44.43 | 44.82 | 43.62 | 44.00 | 907,079 | -0.19(-0.44%) |
Jan 03, 2018 | 43.22 | 44.39 | 43.22 | 44.19 | 1,106,981 | +0.96(+2.23%) |
Jan 02, 2018 | 42.62 | 43.29 | 42.38 | 43.23 | 1,530,038 | +0.99(+2.35%) |
Dec 29, 2017 | 42.24 | 42.24 | 42.24 | 0 | -1.18(-2.73%) | |
Dec 28, 2017 | 43.54 | 43.66 | 43.01 | 43.42 | 433,620 | +0.07(+0.16%) |
Dec 27, 2017 | 43.64 | 44.14 | 43.28 | 43.35 | 534,670 | -0.22(-0.50%) |
Dec 26, 2017 | 43.35 | 43.99 | 43.26 | 43.57 | 672,518 | +0.22(+0.51%) |
Dec 22, 2017 | 43.03 | 43.79 | 43.03 | 43.35 | 967,441 | +0.22(+0.51%) |
Dec 21, 2017 | 42.82 | 43.18 | 42.31 | 43.13 | 777,274 | +0.28(+0.65%) |
Dec 20, 2017 | 43.10 | 43.31 | 42.54 | 42.85 | 1,364,694 | -0.11(-0.27%) |
Dec 19, 2017 | 41.98 | 43.36 | 41.98 | 42.97 | 1,381,862 | +1.22(+2.92%) |
Dec 18, 2017 | 41.74 | 42.30 | 41.43 | 41.75 | 1,156,469 | +0.34(+0.83%) |
Dec 15, 2017 | 41.97 | 42.22 | 41.34 | 41.41 | 2,708,658 | -0.56(-1.34%) |
Dec 14, 2017 | 42.34 | 42.66 | 41.90 | 41.97 | 1,032,277 | -0.38(-0.89%) |
Dec 13, 2017 | 42.17 | 43.00 | 41.97 | 42.34 | 870,095 | +0.09(+0.21%) |
Dec 12, 2017 | 42.54 | 42.65 | 41.68 | 42.26 | 968,457 | -0.19(-0.45%) |
Dec 11, 2017 | 42.53 | 42.76 | 42.11 | 42.45 | 1,061,639 | -0.06(-0.14%) |
Dec 08, 2017 | 42.19 | 42.60 | 41.15 | 42.51 | 1,476,361 | +0.43(+1.02%) |
Dec 07, 2017 | 42.20 | 42.50 | 41.90 | 42.08 | 1,187,836 | -0.23(-0.54%) |
Dec 06, 2017 | 43.54 | 43.87 | 42.19 | 42.31 | 1,387,020 | -1.18(-2.72%) |
Dec 05, 2017 | 43.50 | 43.68 | 42.84 | 43.49 | 1,397,228 | +0.04(+0.10%) |
Dec 04, 2017 | 43.92 | 44.77 | 42.56 | 43.45 | 2,421,608 | +1.34(+3.19%) |
Dec 01, 2017 | 42.95 | 42.95 | 41.94 | 42.11 | 1,860,996 | -0.89(-2.06%) |
Nov 30, 2017 | 43.08 | 43.49 | 42.12 | 42.99 | 2,114,668 | -0.09(-0.20%) |
Nov 29, 2017 | 41.65 | 43.59 | 41.64 | 43.08 | 2,610,544 | +1.72(+4.15%) |
Nov 28, 2017 | 39.78 | 41.45 | 39.58 | 41.36 | 1,549,551 | +1.71(+4.31%) |
Nov 27, 2017 | 39.30 | 39.78 | 39.21 | 39.65 | 1,368,007 | +0.35(+0.89%) |
Nov 24, 2017 | 39.43 | 39.55 | 39.22 | 39.30 | 487,294 | -0.08(-0.20%) |
Nov 22, 2017 | 39.55 | 39.69 | 39.08 | 39.38 | 1,896,483 | -0.25(-0.64%) |
Nov 21, 2017 | 40.41 | 40.46 | 39.41 | 39.63 | 1,825,491 | -0.68(-1.67%) |
Nov 20, 2017 | 39.76 | 40.68 | 39.06 | 40.31 | 2,274,544 | +0.47(+1.19%) |
Nov 17, 2017 | 39.26 | 40.06 | 39.23 | 39.84 | 1,428,904 | +0.46(+1.16%) |
Nov 16, 2017 | 39.56 | 39.64 | 38.82 | 39.38 | 1,296,885 | -0.12(-0.31%) |
Nov 15, 2017 | 39.17 | 39.79 | 38.86 | 39.50 | 1,186,315 | +0.14(+0.36%) |
Nov 14, 2017 | 39.63 | 40.06 | 38.66 | 39.36 | 2,009,144 | +0.79(+2.05%) |
Nov 13, 2017 | 38.50 | 38.79 | 38.32 | 38.57 | 1,505,037 | -0.02(-0.05%) |
Nov 10, 2017 | 38.64 | 38.84 | 38.18 | 38.59 | 1,331,953 | +0.00(+0.00%) |
Nov 09, 2017 | 37.86 | 38.61 | 37.57 | 38.59 | 1,280,574 | +0.39(+1.03%) |
Nov 08, 2017 | 37.21 | 38.39 | 37.21 | 38.20 | 1,802,788 | +0.95(+2.55%) |
Nov 07, 2017 | 37.92 | 38.06 | 36.65 | 37.25 | 2,296,242 | -0.72(-1.90%) |
Nov 06, 2017 | 38.06 | 38.22 | 37.61 | 37.97 | 1,293,433 | +0.12(+0.32%) |
Nov 03, 2017 | 36.39 | 38.06 | 36.36 | 37.85 | 2,201,074 | +1.11(+3.03%) |
Nov 02, 2017 | 36.45 | 37.32 | 36.14 | 36.74 | 5,089,967 | -2.46(-6.27%) |