Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.57 | 45.31 | 44.49 | 44.62 | 2,717,220 | +0.08(+0.19%) |
Jan 30, 2018 | 44.36 | 44.87 | 44.36 | 44.54 | 2,960,080 | -0.21(-0.48%) |
Jan 29, 2018 | 44.60 | 45.44 | 44.56 | 44.76 | 3,440,707 | +0.14(+0.31%) |
Jan 26, 2018 | 44.08 | 44.66 | 43.74 | 44.62 | 2,030,109 | +0.83(+1.89%) |
Jan 25, 2018 | 44.49 | 44.56 | 43.57 | 43.79 | 2,378,860 | -0.59(-1.34%) |
Jan 24, 2018 | 44.90 | 45.00 | 43.82 | 44.38 | 2,736,824 | -0.36(-0.79%) |
Jan 23, 2018 | 44.57 | 45.33 | 43.90 | 44.74 | 3,561,488 | +0.01(+0.02%) |
Jan 22, 2018 | 44.77 | 44.02 | 44.73 | 3,083,737 | +0.36(+0.80%) | |
Jan 19, 2018 | 43.47 | 44.39 | 43.47 | 44.38 | 2,952,957 | +0.72(+1.65%) |
Jan 18, 2018 | 44.08 | 44.23 | 43.52 | 43.66 | 1,687,274 | -0.38(-0.86%) |
Jan 17, 2018 | 43.90 | 44.22 | 43.22 | 44.04 | 1,635,886 | +0.35(+0.79%) |
Jan 16, 2018 | 44.32 | 44.49 | 43.37 | 43.69 | 1,821,479 | -0.31(-0.71%) |
Jan 12, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.14(+0.32%) | |
Jan 11, 2018 | 43.43 | 43.96 | 43.26 | 43.86 | 1,504,805 | +0.63(+1.45%) |
Jan 10, 2018 | 43.83 | 43.24 | 3,378,674 | +0.45(+1.04%) | ||
Jan 09, 2018 | 42.01 | 43.05 | 41.83 | 42.79 | 2,286,107 | +0.98(+2.35%) |
Jan 08, 2018 | 42.01 | 42.12 | 41.69 | 41.81 | 2,055,550 | -0.21(-0.49%) |
Jan 05, 2018 | 42.21 | 42.29 | 41.68 | 42.01 | 1,467,697 | +0.02(+0.04%) |
Jan 04, 2018 | 42.14 | 42.64 | 41.75 | 42.00 | 4,006,709 | +0.17(+0.41%) |
Jan 03, 2018 | 41.87 | 42.00 | 41.53 | 41.82 | 1,907,810 | -0.05(-0.12%) |
Jan 02, 2018 | 43.09 | 41.98 | 41.43 | 41.87 | 2,890,305 | -0.11(-0.26%) |
Dec 29, 2017 | 41.98 | 41.98 | 41.98 | 0 | -0.42(-0.99%) | |
Dec 28, 2017 | 42.05 | 42.43 | 41.73 | 42.40 | 1,182,163 | +0.52(+1.24%) |
Dec 27, 2017 | 41.94 | 42.03 | 41.68 | 41.88 | 840,987 | -0.12(-0.29%) |
Dec 26, 2017 | 42.33 | 42.92 | 41.84 | 42.01 | 978,590 | -0.39(-0.92%) |
Dec 22, 2017 | 42.53 | 42.61 | 42.05 | 42.39 | 1,065,340 | -0.11(-0.25%) |
Dec 21, 2017 | 42.22 | 42.64 | 42.04 | 42.50 | 1,878,854 | +0.60(+1.44%) |
Dec 20, 2017 | 42.48 | 42.55 | 41.47 | 41.90 | 2,059,759 | -0.13(-0.31%) |
Dec 19, 2017 | 42.27 | 42.40 | 41.91 | 42.03 | 1,463,299 | -0.07(-0.18%) |
Dec 18, 2017 | 41.71 | 42.31 | 41.71 | 42.10 | 3,168,038 | +0.80(+1.94%) |
Dec 15, 2017 | 40.72 | 41.89 | 40.65 | 41.30 | 5,426,253 | +0.65(+1.61%) |
Dec 14, 2017 | 41.22 | 41.50 | 40.58 | 40.65 | 3,375,846 | -0.45(-1.09%) |
Dec 13, 2017 | 41.80 | 41.97 | 40.92 | 41.10 | 2,654,232 | -0.58(-1.39%) |
Dec 12, 2017 | 41.32 | 41.79 | 41.20 | 41.68 | 2,944,946 | +0.43(+1.04%) |
Dec 11, 2017 | 42.04 | 42.17 | 41.13 | 41.25 | 2,248,408 | -0.82(-1.94%) |
Dec 08, 2017 | 42.02 | 42.15 | 41.63 | 42.06 | 2,001,963 | +0.38(+0.91%) |
Dec 07, 2017 | 41.22 | 42.01 | 40.96 | 41.68 | 2,923,707 | +0.45(+1.10%) |
Dec 06, 2017 | 41.67 | 42.02 | 41.18 | 41.23 | 3,913,599 | -0.79(-1.89%) |
Dec 05, 2017 | 42.96 | 43.11 | 41.93 | 42.02 | 2,950,517 | -0.71(-1.66%) |
Dec 04, 2017 | 42.15 | 43.08 | 41.72 | 42.73 | 4,588,589 | +1.37(+3.31%) |
Dec 01, 2017 | 40.90 | 41.58 | 40.52 | 41.36 | 4,890,117 | +0.44(+1.07%) |
Nov 30, 2017 | 41.24 | 41.72 | 40.80 | 40.92 | 4,177,090 | +0.05(+0.12%) |
Nov 29, 2017 | 40.11 | 41.25 | 40.06 | 40.87 | 4,821,945 | +1.16(+2.91%) |
Nov 28, 2017 | 38.50 | 39.76 | 38.43 | 39.72 | 3,872,297 | +1.38(+3.60%) |
Nov 27, 2017 | 38.20 | 38.56 | 38.05 | 38.34 | 2,079,564 | +0.06(+0.15%) |
Nov 24, 2017 | 38.53 | 38.69 | 38.25 | 38.28 | 833,752 | +0.00(+0.00%) |
Nov 22, 2017 | 38.86 | 38.86 | 38.28 | 38.28 | 1,458,093 | -0.45(-1.15%) |
Nov 21, 2017 | 39.10 | 39.10 | 38.58 | 38.73 | 1,960,750 | -0.17(-0.45%) |
Nov 20, 2017 | 38.37 | 38.95 | 38.16 | 38.90 | 2,890,320 | +0.66(+1.73%) |
Nov 17, 2017 | 37.92 | 38.37 | 37.69 | 38.24 | 1,563,181 | +0.16(+0.41%) |
Nov 16, 2017 | 38.59 | 38.81 | 38.04 | 38.08 | 2,586,664 | -0.32(-0.84%) |
Nov 15, 2017 | 37.98 | 38.78 | 37.69 | 38.40 | 2,640,423 | +0.01(+0.02%) |
Nov 14, 2017 | 37.26 | 38.89 | 37.25 | 38.40 | 5,433,042 | +0.88(+2.33%) |
Nov 13, 2017 | 36.05 | 37.60 | 35.93 | 37.52 | 4,420,975 | +1.24(+3.41%) |
Nov 10, 2017 | 36.42 | 36.69 | 36.20 | 36.28 | 2,480,959 | -0.03(-0.09%) |
Nov 09, 2017 | 36.51 | 36.90 | 36.07 | 36.31 | 2,513,772 | -0.47(-1.28%) |
Nov 08, 2017 | 36.93 | 37.10 | 36.48 | 36.79 | 3,560,561 | -0.28(-0.76%) |
Nov 07, 2017 | 38.35 | 38.44 | 36.99 | 37.07 | 2,921,785 | -1.30(-3.38%) |
Nov 06, 2017 | 38.61 | 38.69 | 38.06 | 38.36 | 1,822,249 | -0.30(-0.77%) |
Nov 03, 2017 | 38.63 | 38.92 | 38.30 | 38.66 | 1,512,667 | -0.03(-0.09%) |
Nov 02, 2017 | 38.13 | 38.75 | 37.98 | 38.69 | 1,811,302 | +0.52(+1.36%) |