Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.97 | 43.22 | 41.80 | 43.10 | 3,523,941 | +1.27(+3.03%) |
Jan 30, 2018 | 41.35 | 42.32 | 40.88 | 41.83 | 3,495,108 | -0.24(-0.58%) |
Jan 29, 2018 | 43.48 | 43.49 | 41.88 | 42.07 | 3,712,196 | -1.79(-4.08%) |
Jan 26, 2018 | 43.81 | 44.31 | 43.56 | 43.86 | 2,350,440 | +0.28(+0.64%) |
Jan 25, 2018 | 44.21 | 44.64 | 43.42 | 43.58 | 4,537,655 | -0.68(-1.54%) |
Jan 24, 2018 | 46.55 | 46.64 | 43.35 | 44.26 | 5,375,508 | -2.21(-4.76%) |
Jan 23, 2018 | 46.66 | 46.68 | 46.12 | 46.47 | 2,479,749 | -0.02(-0.04%) |
Jan 22, 2018 | 45.92 | 46.89 | 45.71 | 46.49 | 3,608,918 | +0.72(+1.57%) |
Jan 19, 2018 | 45.75 | 45.96 | 45.29 | 45.77 | 2,000,849 | +0.03(+0.06%) |
Jan 18, 2018 | 46.91 | 46.91 | 45.56 | 45.75 | 2,212,119 | -1.34(-2.84%) |
Jan 17, 2018 | 47.04 | 47.56 | 46.79 | 47.09 | 2,507,593 | +0.13(+0.29%) |
Jan 16, 2018 | 47.48 | 47.81 | 46.61 | 46.95 | 2,844,864 | -0.23(-0.50%) |
Jan 12, 2018 | 47.18 | 47.18 | 47.18 | 0 | +0.91(+1.96%) | |
Jan 11, 2018 | 46.14 | 46.67 | 45.73 | 46.28 | 2,318,328 | +0.20(+0.43%) |
Jan 10, 2018 | 46.08 | 1,459,575 | +0.02(+0.04%) | |||
Jan 09, 2018 | 46.72 | 46.79 | 46.00 | 46.06 | 1,837,353 | -0.41(-0.89%) |
Jan 08, 2018 | 46.05 | 46.55 | 45.76 | 46.47 | 1,984,584 | +0.42(+0.92%) |
Jan 05, 2018 | 45.90 | 46.37 | 45.49 | 46.05 | 2,546,997 | +0.25(+0.55%) |
Jan 04, 2018 | 46.28 | 46.38 | 45.26 | 45.80 | 2,985,434 | -0.37(-0.80%) |
Jan 03, 2018 | 46.23 | 46.74 | 45.85 | 46.17 | 2,596,142 | +0.07(+0.16%) |
Jan 02, 2018 | 46.17 | 46.78 | 45.85 | 46.10 | 2,726,128 | +0.07(+0.16%) |
Dec 29, 2017 | 46.03 | 46.03 | 46.03 | 0 | -0.25(-0.54%) | |
Dec 28, 2017 | 46.37 | 46.42 | 45.94 | 46.28 | 1,463,342 | -0.12(-0.25%) |
Dec 27, 2017 | 46.16 | 46.72 | 45.77 | 46.39 | 1,486,803 | +0.30(+0.64%) |
Dec 26, 2017 | 45.49 | 46.11 | 45.28 | 46.10 | 907,404 | +0.61(+1.34%) |
Dec 22, 2017 | 45.15 | 45.72 | 44.92 | 45.49 | 1,890,319 | +0.42(+0.94%) |
Dec 21, 2017 | 44.50 | 45.42 | 44.27 | 45.06 | 2,304,501 | +0.62(+1.40%) |
Dec 20, 2017 | 43.05 | 44.57 | 42.88 | 44.44 | 2,820,712 | +1.68(+3.93%) |
Dec 19, 2017 | 43.36 | 43.36 | 42.60 | 42.76 | 1,877,902 | -0.76(-1.75%) |
Dec 18, 2017 | 43.10 | 43.57 | 42.87 | 43.53 | 3,125,763 | +0.52(+1.21%) |
Dec 15, 2017 | 43.02 | 43.35 | 42.66 | 43.01 | 3,235,167 | +0.05(+0.13%) |
Dec 14, 2017 | 43.18 | 43.50 | 42.66 | 42.95 | 2,361,803 | -0.23(-0.54%) |
Dec 13, 2017 | 42.26 | 43.38 | 41.92 | 43.19 | 2,337,900 | +0.73(+1.71%) |
Dec 12, 2017 | 42.21 | 42.68 | 41.63 | 42.46 | 3,232,955 | +0.58(+1.37%) |
Dec 11, 2017 | 41.18 | 42.15 | 41.07 | 41.88 | 2,618,474 | +0.83(+2.01%) |
Dec 08, 2017 | 40.10 | 41.19 | 40.06 | 41.06 | 2,144,201 | +0.33(+0.82%) |
Dec 07, 2017 | 40.38 | 41.13 | 40.34 | 40.72 | 3,579,061 | +0.20(+0.49%) |
Dec 06, 2017 | 40.95 | 41.24 | 40.04 | 40.53 | 2,187,884 | -0.72(-1.74%) |
Dec 05, 2017 | 39.64 | 41.48 | 39.63 | 41.24 | 3,774,641 | +1.43(+3.59%) |
Dec 04, 2017 | 39.80 | 40.16 | 39.68 | 39.82 | 3,569,817 | +0.05(+0.14%) |
Dec 01, 2017 | 40.16 | 40.29 | 38.93 | 39.76 | 2,736,252 | -0.21(-0.52%) |
Nov 30, 2017 | 40.17 | 40.18 | 39.51 | 39.97 | 3,650,481 | +0.13(+0.34%) |
Nov 29, 2017 | 40.25 | 40.25 | 39.56 | 39.83 | 2,531,173 | -0.84(-2.05%) |
Nov 28, 2017 | 40.28 | 40.73 | 39.93 | 40.67 | 4,142,459 | +0.45(+1.12%) |
Nov 27, 2017 | 39.56 | 40.56 | 39.53 | 40.22 | 2,314,576 | +0.64(+1.61%) |
Nov 24, 2017 | 39.98 | 40.00 | 39.48 | 39.58 | 2,845,219 | -0.31(-0.77%) |
Nov 22, 2017 | 40.12 | 40.20 | 39.42 | 39.89 | 2,108,804 | -0.36(-0.89%) |
Nov 21, 2017 | 40.05 | 40.31 | 39.85 | 40.25 | 2,527,585 | +0.44(+1.11%) |
Nov 20, 2017 | 39.52 | 40.08 | 39.27 | 39.81 | 2,795,172 | +0.20(+0.50%) |
Nov 17, 2017 | 38.99 | 39.67 | 38.99 | 39.61 | 3,064,449 | +0.54(+1.39%) |
Nov 16, 2017 | 38.12 | 39.33 | 38.01 | 39.07 | 2,637,758 | +0.81(+2.12%) |
Nov 15, 2017 | 37.88 | 38.43 | 37.55 | 38.25 | 2,774,824 | +0.04(+0.12%) |
Nov 14, 2017 | 37.35 | 38.59 | 37.19 | 38.21 | 3,550,917 | +0.88(+2.37%) |
Nov 13, 2017 | 37.53 | 37.99 | 37.17 | 37.33 | 1,871,419 | -0.18(-0.48%) |
Nov 10, 2017 | 37.63 | 37.91 | 37.33 | 37.50 | 2,517,538 | -0.13(-0.36%) |
Nov 09, 2017 | 37.45 | 37.64 | 36.86 | 37.64 | 3,233,968 | -0.11(-0.28%) |
Nov 08, 2017 | 37.69 | 37.90 | 36.85 | 37.75 | 2,867,202 | -0.01(-0.02%) |
Nov 07, 2017 | 37.43 | 37.88 | 37.23 | 37.75 | 2,777,284 | +0.23(+0.62%) |
Nov 06, 2017 | 36.02 | 37.66 | 35.98 | 37.52 | 3,397,864 | +1.72(+4.81%) |
Nov 03, 2017 | 36.10 | 36.31 | 35.71 | 35.80 | 2,560,858 | -0.10(-0.27%) |
Nov 02, 2017 | 35.63 | 36.87 | 35.16 | 35.90 | 4,932,155 | +0.54(+1.51%) |