Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.88 | 44.19 | 42.51 | 42.85 | 8,731,421 | -1.17(-2.66%) |
Jan 30, 2018 | 44.60 | 44.64 | 43.89 | 44.02 | 7,270,679 | -1.96(-4.26%) |
Jan 29, 2018 | 45.80 | 46.64 | 45.73 | 45.98 | 4,020,864 | -0.22(-0.48%) |
Jan 26, 2018 | 46.20 | 46.59 | 46.02 | 46.20 | 4,821,137 | +0.21(+0.46%) |
Jan 25, 2018 | 46.42 | 46.78 | 45.80 | 45.99 | 5,793,632 | -0.13(-0.28%) |
Jan 24, 2018 | 46.97 | 47.17 | 45.63 | 46.12 | 5,956,241 | -0.73(-1.56%) |
Jan 23, 2018 | 47.47 | 47.82 | 46.84 | 46.85 | 5,140,922 | -0.79(-1.66%) |
Jan 22, 2018 | 47.69 | 46.60 | 47.64 | 4,730,582 | +0.91(+1.95%) | |
Jan 19, 2018 | 46.59 | 46.96 | 45.05 | 46.73 | 7,894,686 | +0.22(+0.47%) |
Jan 18, 2018 | 46.32 | 46.63 | 45.69 | 46.51 | 6,317,298 | -0.27(-0.58%) |
Jan 17, 2018 | 46.45 | 47.04 | 46.37 | 46.78 | 4,744,034 | +0.14(+0.30%) |
Jan 16, 2018 | 46.70 | 47.17 | 46.60 | 46.64 | 5,412,528 | -0.26(-0.55%) |
Jan 12, 2018 | 46.90 | 46.90 | 46.90 | 0 | +0.19(+0.41%) | |
Jan 11, 2018 | 44.91 | 46.76 | 44.91 | 46.71 | 8,970,668 | +2.32(+5.23%) |
Jan 10, 2018 | 44.79 | 44.39 | 4,638,470 | +0.10(+0.23%) | ||
Jan 09, 2018 | 44.60 | 45.60 | 44.21 | 44.29 | 6,205,055 | -0.27(-0.61%) |
Jan 08, 2018 | 44.50 | 45.01 | 44.12 | 44.56 | 6,911,999 | +0.02(+0.04%) |
Jan 05, 2018 | 44.59 | 44.97 | 44.21 | 44.54 | 5,325,511 | +0.23(+0.52%) |
Jan 04, 2018 | 43.34 | 44.85 | 42.92 | 44.31 | 8,232,603 | +1.17(+2.71%) |
Jan 03, 2018 | 42.85 | 43.47 | 42.67 | 43.14 | 6,735,539 | +0.03(+0.07%) |
Jan 02, 2018 | 42.35 | 43.77 | 42.28 | 43.11 | 6,752,914 | +0.80(+1.89%) |
Dec 29, 2017 | 42.31 | 42.31 | 42.31 | 0 | +0.45(+1.08%) | |
Dec 28, 2017 | 42.00 | 42.12 | 41.59 | 41.86 | 2,100,458 | -0.14(-0.33%) |
Dec 27, 2017 | 42.15 | 42.24 | 41.84 | 42.00 | 2,218,508 | -0.27(-0.64%) |
Dec 26, 2017 | 42.12 | 42.52 | 42.03 | 42.27 | 2,538,431 | +0.22(+0.52%) |
Dec 22, 2017 | 41.92 | 42.20 | 41.73 | 42.05 | 4,022,305 | +0.09(+0.21%) |
Dec 21, 2017 | 41.17 | 42.18 | 41.05 | 41.96 | 4,620,650 | +0.74(+1.80%) |
Dec 20, 2017 | 41.34 | 41.78 | 41.17 | 41.22 | 5,456,334 | -0.02(-0.05%) |
Dec 19, 2017 | 41.47 | 41.98 | 41.20 | 41.24 | 5,802,324 | -0.43(-1.03%) |
Dec 18, 2017 | 40.57 | 42.09 | 40.51 | 41.67 | 9,344,680 | +1.15(+2.84%) |
Dec 15, 2017 | 40.32 | 40.78 | 39.21 | 40.52 | 11,767,734 | +0.51(+1.27%) |
Dec 14, 2017 | 39.80 | 41.59 | 39.75 | 40.01 | 19,491,192 | +0.48(+1.21%) |
Dec 13, 2017 | 39.35 | 39.99 | 39.11 | 39.53 | 6,050,669 | +0.24(+0.61%) |
Dec 12, 2017 | 39.25 | 40.18 | 39.01 | 39.29 | 10,733,250 | -0.20(-0.51%) |
Dec 11, 2017 | 38.57 | 39.75 | 38.36 | 39.49 | 6,934,656 | +0.82(+2.12%) |
Dec 08, 2017 | 37.56 | 39.21 | 37.37 | 38.67 | 7,119,759 | +1.30(+3.48%) |
Dec 07, 2017 | 36.72 | 37.51 | 36.09 | 37.37 | 7,303,709 | +0.38(+1.03%) |
Dec 06, 2017 | 37.10 | 37.43 | 36.59 | 36.99 | 5,679,608 | -0.42(-1.12%) |
Dec 05, 2017 | 37.21 | 37.80 | 36.54 | 37.41 | 6,462,148 | -0.03(-0.08%) |
Dec 04, 2017 | 38.47 | 38.60 | 37.40 | 37.44 | 5,736,114 | -0.68(-1.78%) |
Dec 01, 2017 | 36.97 | 38.62 | 36.95 | 38.12 | 7,799,330 | +1.59(+4.35%) |
Nov 30, 2017 | 36.85 | 36.99 | 36.31 | 36.53 | 5,559,268 | -0.33(-0.90%) |
Nov 29, 2017 | 36.82 | 37.60 | 36.75 | 36.86 | 4,432,838 | -0.02(-0.05%) |
Nov 28, 2017 | 36.52 | 37.19 | 35.92 | 36.88 | 8,740,227 | +0.42(+1.15%) |
Nov 27, 2017 | 37.26 | 37.28 | 36.12 | 36.46 | 5,693,462 | -0.91(-2.44%) |
Nov 24, 2017 | 37.17 | 37.57 | 36.89 | 37.37 | 4,938,554 | +0.09(+0.24%) |
Nov 22, 2017 | 37.11 | 37.76 | 36.99 | 37.28 | 3,324,696 | +0.05(+0.13%) |
Nov 21, 2017 | 36.17 | 37.49 | 36.17 | 37.23 | 8,026,949 | +0.73(+2.00%) |
Nov 20, 2017 | 37.40 | 37.47 | 36.26 | 36.50 | 4,333,542 | -1.09(-2.90%) |
Nov 17, 2017 | 37.43 | 37.76 | 36.65 | 37.59 | 3,378,077 | +0.09(+0.24%) |
Nov 16, 2017 | 37.28 | 37.60 | 36.81 | 37.50 | 4,701,601 | -0.30(-0.79%) |
Nov 15, 2017 | 37.78 | 37.95 | 37.24 | 37.80 | 2,446,933 | -0.05(-0.13%) |
Nov 14, 2017 | 37.29 | 38.05 | 37.13 | 37.85 | 3,732,870 | +0.28(+0.75%) |
Nov 13, 2017 | 37.69 | 38.21 | 37.37 | 37.57 | 3,572,110 | -0.59(-1.55%) |
Nov 10, 2017 | 37.93 | 38.19 | 37.53 | 38.16 | 2,451,879 | +0.08(+0.21%) |
Nov 09, 2017 | 36.63 | 38.18 | 36.57 | 38.08 | 4,659,451 | +0.84(+2.26%) |
Nov 08, 2017 | 36.72 | 37.75 | 36.26 | 37.24 | 5,854,406 | +0.57(+1.55%) |
Nov 07, 2017 | 38.39 | 38.44 | 36.56 | 36.67 | 5,183,994 | -0.72(-1.93%) |
Nov 06, 2017 | 36.11 | 38.33 | 35.70 | 37.39 | 8,418,518 | +1.67(+4.68%) |
Nov 03, 2017 | 35.07 | 36.00 | 35.03 | 35.72 | 5,468,471 | +0.38(+1.08%) |
Nov 02, 2017 | 36.08 | 36.37 | 34.96 | 35.34 | 7,329,143 | -1.51(-4.10%) |