Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,031,824 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,319,272 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,434,128 | -0.69(-1.52%) |
Jan 26, 2018 | 45.17 | 45.48 | 45.07 | 45.48 | 92,264,440 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,462,336 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.88 | 73,249,632 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.52 | 44.23 | 44.51 | 70,167,472 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.30 | 43.92 | 44.30 | 56,333,804 | +0.25(+0.57%) |
Jan 19, 2018 | 43.91 | 44.04 | 43.77 | 44.04 | 69,288,800 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,874,156 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.63 | 75,423,288 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,092,928 | -0.17(-0.38%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.82 | 44,340,972 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,664,792 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.89 | 42.90 | 42.64 | 42.83 | 48,248,888 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.80 | 42.90 | 42,370,040 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,290,764 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.41 | 42.53 | 59,725,296 | +0.21(+0.49%) |
Jan 03, 2018 | 42.16 | 42.38 | 42.15 | 42.32 | 64,391,252 | +0.40(+0.96%) |
Jan 02, 2018 | 41.72 | 41.98 | 41.68 | 41.92 | 78,982,448 | +0.78(+1.89%) |
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 41.05 | 41.08 | 40.86 | 40.95 | 39,262,248 | +0.28(+0.69%) |
Dec 27, 2017 | 40.62 | 40.73 | 40.56 | 40.67 | 40,509,384 | +0.10(+0.26%) |
Dec 26, 2017 | 40.53 | 40.58 | 40.39 | 40.57 | 33,914,084 | -0.04(-0.09%) |
Dec 22, 2017 | 40.42 | 40.61 | 40.37 | 40.60 | 45,845,404 | +0.34(+0.85%) |
Dec 21, 2017 | 40.17 | 40.40 | 40.14 | 40.26 | 46,497,524 | +0.26(+0.65%) |
Dec 20, 2017 | 40.13 | 40.19 | 39.99 | 40.00 | 49,052,024 | +0.05(+0.13%) |
Dec 19, 2017 | 40.23 | 40.23 | 39.89 | 39.95 | 58,754,428 | -0.21(-0.53%) |
Dec 18, 2017 | 40.06 | 40.30 | 40.02 | 40.16 | 71,131,448 | +0.45(+1.13%) |
Dec 15, 2017 | 39.71 | 39.79 | 39.51 | 39.71 | 78,914,888 | +0.09(+0.22%) |
Dec 14, 2017 | 39.79 | 39.90 | 39.63 | 39.63 | 59,251,612 | -0.29(-0.73%) |
Dec 13, 2017 | 39.69 | 40.05 | 39.69 | 39.92 | 88,290,160 | +0.47(+1.20%) |
Dec 12, 2017 | 39.34 | 39.53 | 39.28 | 39.45 | 54,822,840 | -0.27(-0.67%) |
Dec 11, 2017 | 39.73 | 39.79 | 39.65 | 39.71 | 54,049,240 | +0.20(+0.50%) |
Dec 08, 2017 | 39.50 | 39.57 | 39.34 | 39.52 | 49,750,908 | +0.46(+1.17%) |
Dec 07, 2017 | 39.05 | 39.16 | 38.75 | 39.06 | 82,329,528 | +0.11(+0.29%) |
Dec 06, 2017 | 38.81 | 39.04 | 38.76 | 38.95 | 95,169,040 | -0.53(-1.35%) |
Dec 05, 2017 | 39.53 | 39.75 | 39.44 | 39.48 | 37,347,912 | -0.03(-0.07%) |
Dec 04, 2017 | 39.87 | 39.92 | 39.47 | 39.51 | 78,334,056 | +0.08(+0.20%) |
Dec 01, 2017 | 39.55 | 39.62 | 39.24 | 39.43 | 102,721,072 | -0.22(-0.56%) |
Nov 30, 2017 | 39.97 | 39.98 | 39.63 | 39.65 | 137,242,800 | -0.44(-1.09%) |
Nov 29, 2017 | 40.57 | 40.57 | 40.00 | 40.09 | 77,041,576 | -0.65(-1.58%) |
Nov 28, 2017 | 40.76 | 40.88 | 40.59 | 40.74 | 63,193,104 | +0.30(+0.74%) |
Nov 27, 2017 | 40.70 | 40.71 | 40.42 | 40.44 | 55,629,896 | -0.60(-1.47%) |
Nov 24, 2017 | 41.00 | 41.07 | 40.95 | 41.04 | 30,038,172 | -0.09(-0.21%) |
Nov 22, 2017 | 41.15 | 41.22 | 40.98 | 41.13 | 70,640,848 | +0.10(+0.25%) |
Nov 21, 2017 | 40.97 | 41.19 | 40.95 | 41.02 | 73,923,152 | +0.54(+1.34%) |
Nov 20, 2017 | 40.23 | 40.51 | 40.21 | 40.48 | 52,887,848 | +0.21(+0.51%) |
Nov 17, 2017 | 40.19 | 40.45 | 40.17 | 40.27 | 53,778,020 | +0.20(+0.49%) |
Nov 16, 2017 | 39.84 | 40.20 | 39.82 | 40.08 | 53,844,056 | +0.82(+2.08%) |
Nov 15, 2017 | 39.27 | 39.37 | 39.10 | 39.26 | 56,965,708 | -0.21(-0.52%) |
Nov 14, 2017 | 39.66 | 39.71 | 39.41 | 39.47 | 65,891,364 | -0.27(-0.67%) |
Nov 13, 2017 | 39.68 | 39.82 | 39.59 | 39.73 | 60,730,876 | -0.09(-0.22%) |
Nov 10, 2017 | 39.94 | 39.96 | 39.73 | 39.82 | 37,764,480 | -0.17(-0.43%) |
Nov 09, 2017 | 39.96 | 40.08 | 39.69 | 39.99 | 46,379,556 | -0.25(-0.62%) |
Nov 08, 2017 | 40.17 | 40.26 | 40.10 | 40.24 | 40,696,392 | +0.19(+0.47%) |
Nov 07, 2017 | 40.27 | 40.32 | 39.99 | 40.05 | 54,528,252 | -0.26(-0.64%) |
Nov 06, 2017 | 40.05 | 40.32 | 40.03 | 40.31 | 35,839,396 | +0.45(+1.12%) |
Nov 03, 2017 | 40.03 | 40.05 | 39.65 | 39.86 | 49,884,656 | -0.21(-0.52%) |
Nov 02, 2017 | 40.08 | 40.11 | 39.88 | 40.07 | 44,204,076 | +0.05(+0.13%) |