Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.06 | 44.06 | 42.71 | 43.96 | 779,412 | +1.24(+2.91%) |
Jan 30, 2018 | 43.71 | 43.77 | 42.67 | 42.72 | 632,414 | -1.16(-2.64%) |
Jan 29, 2018 | 44.01 | 44.39 | 43.57 | 43.87 | 463,412 | -0.47(-1.06%) |
Jan 26, 2018 | 44.43 | 44.69 | 44.16 | 44.34 | 240,704 | -0.09(-0.20%) |
Jan 25, 2018 | 44.53 | 44.77 | 44.31 | 44.43 | 386,053 | -0.16(-0.36%) |
Jan 24, 2018 | 45.21 | 45.29 | 44.46 | 44.59 | 457,758 | -0.64(-1.41%) |
Jan 23, 2018 | 44.69 | 45.65 | 44.39 | 45.22 | 343,238 | +0.54(+1.21%) |
Jan 22, 2018 | 44.33 | 44.86 | 44.21 | 44.69 | 373,417 | +0.34(+0.78%) |
Jan 19, 2018 | 43.47 | 44.34 | 43.47 | 44.34 | 340,720 | +0.77(+1.76%) |
Jan 18, 2018 | 43.88 | 44.39 | 43.52 | 43.57 | 521,738 | -0.56(-1.28%) |
Jan 17, 2018 | 44.73 | 45.01 | 43.01 | 44.14 | 1,537,041 | -2.18(-4.71%) |
Jan 16, 2018 | 45.78 | 46.99 | 45.65 | 46.32 | 837,591 | +0.72(+1.59%) |
Jan 12, 2018 | 45.59 | 45.59 | 45.59 | 0 | +0.09(+0.19%) | |
Jan 11, 2018 | 46.46 | 46.57 | 45.36 | 45.51 | 657,233 | -0.85(-1.83%) |
Jan 10, 2018 | 46.55 | 46.64 | 45.61 | 46.35 | 562,555 | -0.74(-1.57%) |
Jan 09, 2018 | 47.31 | 47.32 | 46.83 | 47.10 | 280,091 | -0.18(-0.37%) |
Jan 08, 2018 | 46.83 | 47.61 | 46.79 | 47.27 | 316,367 | +0.35(+0.75%) |
Jan 05, 2018 | 46.79 | 47.24 | 46.48 | 46.92 | 477,813 | +0.23(+0.49%) |
Jan 04, 2018 | 47.10 | 47.47 | 46.69 | 46.69 | 430,527 | -0.46(-0.97%) |
Jan 03, 2018 | 47.76 | 48.06 | 47.15 | 47.15 | 317,676 | -0.53(-1.11%) |
Jan 02, 2018 | 47.86 | 48.31 | 47.54 | 47.68 | 527,761 | -0.13(-0.28%) |
Dec 29, 2017 | 47.81 | 47.81 | 47.81 | 0 | -0.49(-1.02%) | |
Dec 28, 2017 | 47.79 | 48.44 | 47.77 | 48.30 | 159,229 | +0.54(+1.13%) |
Dec 27, 2017 | 47.73 | 48.08 | 47.43 | 47.77 | 211,814 | +0.11(+0.24%) |
Dec 26, 2017 | 47.25 | 47.93 | 47.25 | 47.65 | 171,330 | +0.35(+0.75%) |
Dec 22, 2017 | 47.11 | 47.49 | 46.93 | 47.30 | 438,523 | +0.26(+0.54%) |
Dec 21, 2017 | 47.14 | 47.25 | 46.70 | 47.04 | 364,231 | +0.04(+0.08%) |
Dec 20, 2017 | 47.67 | 47.92 | 47.01 | 47.01 | 335,220 | -0.75(-1.57%) |
Dec 19, 2017 | 49.20 | 49.22 | 47.58 | 47.76 | 327,638 | -1.38(-2.80%) |
Dec 18, 2017 | 49.05 | 49.80 | 49.04 | 49.13 | 352,799 | -0.04(-0.09%) |
Dec 15, 2017 | 49.17 | 49.71 | 48.55 | 49.18 | 2,866,454 | +0.05(+0.11%) |
Dec 14, 2017 | 48.44 | 49.67 | 48.28 | 49.13 | 738,990 | +0.66(+1.37%) |
Dec 13, 2017 | 48.48 | 49.28 | 48.35 | 48.46 | 583,383 | +0.05(+0.11%) |
Dec 12, 2017 | 48.43 | 48.70 | 47.73 | 48.41 | 397,895 | -0.15(-0.31%) |
Dec 11, 2017 | 48.59 | 49.31 | 48.09 | 48.56 | 694,318 | +0.34(+0.70%) |
Dec 08, 2017 | 48.11 | 48.60 | 48.00 | 48.23 | 301,767 | +0.00(+0.00%) |
Dec 07, 2017 | 47.48 | 48.23 | 47.31 | 372,786 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.28 | 47.77 | 46.96 | 47.29 | 266,005 | +0.01(+0.02%) |
Dec 05, 2017 | 46.86 | 47.51 | 46.52 | 47.28 | 598,164 | +0.26(+0.56%) |
Dec 04, 2017 | 48.83 | 49.27 | 47.01 | 47.02 | 612,798 | -1.72(-3.53%) |
Dec 01, 2017 | 48.72 | 49.11 | 48.40 | 48.74 | 530,528 | -0.05(-0.11%) |
Nov 30, 2017 | 49.55 | 49.75 | 48.69 | 48.79 | 613,820 | -0.42(-0.86%) |
Nov 29, 2017 | 50.19 | 50.39 | 48.84 | 49.21 | 545,623 | -1.02(-2.02%) |
Nov 28, 2017 | 50.95 | 51.06 | 49.99 | 50.23 | 863,276 | -0.81(-1.58%) |
Nov 27, 2017 | 51.52 | 51.67 | 50.95 | 51.03 | 783,475 | -0.62(-1.20%) |
Nov 24, 2017 | 51.25 | 51.67 | 51.02 | 51.66 | 114,811 | +0.59(+1.15%) |
Nov 22, 2017 | 51.26 | 51.38 | 50.80 | 51.07 | 305,279 | -0.23(-0.44%) |
Nov 21, 2017 | 50.53 | 51.42 | 50.15 | 51.30 | 1,182,112 | +1.15(+2.29%) |
Nov 20, 2017 | 49.55 | 50.16 | 49.52 | 50.15 | 676,152 | +0.52(+1.04%) |
Nov 17, 2017 | 49.82 | 50.33 | 49.40 | 49.63 | 787,997 | -0.40(-0.81%) |
Nov 16, 2017 | 49.53 | 50.52 | 49.09 | 50.03 | 918,213 | +0.65(+1.31%) |
Nov 15, 2017 | 50.82 | 51.02 | 49.36 | 49.39 | 822,682 | -1.69(-3.31%) |
Nov 14, 2017 | 53.16 | 53.23 | 51.04 | 51.08 | 1,436,131 | -2.43(-4.54%) |
Nov 13, 2017 | 53.10 | 53.95 | 52.42 | 53.51 | 609,144 | +0.78(+1.48%) |
Nov 10, 2017 | 52.33 | 52.94 | 52.33 | 52.73 | 359,091 | +0.00(+0.00%) |
Nov 09, 2017 | 52.25 | 53.12 | 52.25 | 52.73 | 485,244 | +0.05(+0.10%) |
Nov 08, 2017 | 51.87 | 53.07 | 51.85 | 52.67 | 427,037 | +0.61(+1.18%) |
Nov 07, 2017 | 52.51 | 52.78 | 51.98 | 52.06 | 547,601 | -0.40(-0.77%) |
Nov 06, 2017 | 52.02 | 52.52 | 51.66 | 52.46 | 292,579 | +1.04(+2.03%) |
Nov 03, 2017 | 51.26 | 51.84 | 51.19 | 51.42 | 288,094 | +0.04(+0.09%) |
Nov 02, 2017 | 51.59 | 52.14 | 50.70 | 51.38 | 673,474 | +0.04(+0.09%) |