Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.60 | 42.49 | 41.45 | 42.49 | 5,128,699 | +1.00(+2.42%) |
Jan 30, 2018 | 42.37 | 42.58 | 41.48 | 41.48 | 2,826,435 | -0.67(-1.58%) |
Jan 29, 2018 | 42.20 | 42.27 | 41.38 | 42.15 | 2,717,248 | -0.27(-0.64%) |
Jan 26, 2018 | 43.05 | 43.05 | 42.08 | 42.42 | 2,889,523 | -0.39(-0.92%) |
Jan 25, 2018 | 42.40 | 42.86 | 42.36 | 42.82 | 3,939,531 | +0.39(+0.93%) |
Jan 24, 2018 | 42.45 | 42.66 | 42.27 | 42.42 | 3,729,193 | -0.05(-0.11%) |
Jan 23, 2018 | 41.61 | 42.48 | 41.37 | 42.47 | 3,637,408 | +1.11(+2.68%) |
Jan 22, 2018 | 41.64 | 41.22 | 41.36 | 3,392,780 | +0.02(+0.04%) | |
Jan 19, 2018 | 41.36 | 41.38 | 40.80 | 41.35 | 3,442,020 | +0.07(+0.17%) |
Jan 18, 2018 | 41.58 | 41.65 | 41.07 | 41.28 | 4,239,768 | -0.46(-1.09%) |
Jan 17, 2018 | 41.54 | 41.75 | 41.22 | 41.73 | 5,964,499 | +0.35(+0.84%) |
Jan 16, 2018 | 41.83 | 42.24 | 41.33 | 41.38 | 4,885,285 | -0.24(-0.57%) |
Jan 12, 2018 | 41.62 | 41.62 | 41.62 | 0 | -1.06(-2.49%) | |
Jan 11, 2018 | 43.15 | 43.36 | 42.58 | 42.68 | 3,358,213 | -0.46(-1.07%) |
Jan 10, 2018 | 43.04 | 43.15 | 2,924,479 | -0.65(-1.47%) | ||
Jan 09, 2018 | 44.31 | 44.31 | 43.51 | 43.79 | 3,886,629 | -0.58(-1.30%) |
Jan 08, 2018 | 44.29 | 44.52 | 44.05 | 44.37 | 2,453,129 | +0.08(+0.17%) |
Jan 05, 2018 | 44.63 | 44.74 | 43.95 | 44.29 | 3,233,280 | -0.23(-0.51%) |
Jan 04, 2018 | 45.58 | 45.58 | 44.40 | 44.52 | 3,386,665 | -1.12(-2.45%) |
Jan 03, 2018 | 45.49 | 45.71 | 45.29 | 45.64 | 2,485,578 | +0.27(+0.60%) |
Jan 02, 2018 | 45.61 | 45.92 | 45.32 | 45.36 | 2,510,150 | -0.19(-0.42%) |
Dec 29, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.28(+0.62%) | |
Dec 28, 2017 | 45.11 | 45.37 | 44.88 | 45.27 | 2,022,349 | +0.22(+0.48%) |
Dec 27, 2017 | 45.26 | 45.35 | 44.98 | 45.05 | 1,941,030 | -0.03(-0.07%) |
Dec 26, 2017 | 45.05 | 45.35 | 44.99 | 45.08 | 1,544,386 | +0.03(+0.07%) |
Dec 22, 2017 | 44.95 | 45.20 | 44.78 | 45.05 | 2,420,154 | +0.22(+0.50%) |
Dec 21, 2017 | 45.53 | 45.64 | 44.73 | 44.83 | 3,311,175 | -0.64(-1.40%) |
Dec 20, 2017 | 46.36 | 46.43 | 45.41 | 45.47 | 3,622,938 | -0.85(-1.84%) |
Dec 19, 2017 | 48.17 | 48.28 | 46.24 | 46.32 | 2,847,633 | -1.92(-3.98%) |
Dec 18, 2017 | 48.27 | 48.67 | 48.19 | 48.24 | 1,795,932 | +0.10(+0.22%) |
Dec 15, 2017 | 47.89 | 48.31 | 47.74 | 48.13 | 4,258,443 | +0.59(+1.24%) |
Dec 14, 2017 | 47.80 | 47.92 | 47.53 | 47.54 | 1,913,898 | -0.31(-0.64%) |
Dec 13, 2017 | 48.03 | 48.25 | 47.74 | 47.85 | 1,906,609 | +0.04(+0.08%) |
Dec 12, 2017 | 47.81 | 48.14 | 47.44 | 47.81 | 1,868,014 | +0.37(+0.79%) |
Dec 11, 2017 | 47.28 | 47.60 | 47.09 | 47.44 | 1,504,654 | +0.01(+0.02%) |
Dec 08, 2017 | 47.59 | 47.77 | 47.30 | 47.43 | 1,711,726 | -0.16(-0.35%) |
Dec 07, 2017 | 47.23 | 47.67 | 46.94 | 47.59 | 1,788,043 | +0.40(+0.86%) |
Dec 06, 2017 | 47.10 | 47.23 | 46.70 | 47.19 | 1,884,912 | +0.19(+0.41%) |
Dec 05, 2017 | 47.08 | 47.30 | 46.90 | 46.99 | 3,077,737 | -0.07(-0.14%) |
Dec 04, 2017 | 47.95 | 48.10 | 46.89 | 47.06 | 4,537,283 | -1.49(-3.07%) |
Dec 01, 2017 | 48.10 | 48.65 | 48.01 | 48.55 | 2,207,843 | +0.60(+1.25%) |
Nov 30, 2017 | 48.05 | 48.35 | 47.69 | 47.95 | 3,072,242 | -0.04(-0.09%) |
Nov 29, 2017 | 47.44 | 48.07 | 47.27 | 48.00 | 1,956,465 | +0.34(+0.72%) |
Nov 28, 2017 | 47.95 | 48.06 | 47.51 | 47.65 | 1,962,083 | -0.19(-0.39%) |
Nov 27, 2017 | 48.57 | 48.57 | 47.82 | 47.84 | 1,703,892 | -0.61(-1.27%) |
Nov 24, 2017 | 48.28 | 48.64 | 48.22 | 48.45 | 798,719 | +0.33(+0.68%) |
Nov 22, 2017 | 48.18 | 48.37 | 48.01 | 48.13 | 1,928,931 | -0.06(-0.12%) |
Nov 21, 2017 | 48.20 | 48.51 | 48.17 | 48.19 | 2,049,064 | +0.05(+0.11%) |
Nov 20, 2017 | 48.34 | 48.45 | 48.01 | 48.13 | 1,873,719 | -0.11(-0.23%) |
Nov 17, 2017 | 48.15 | 48.50 | 48.07 | 48.25 | 2,059,692 | -0.08(-0.17%) |
Nov 16, 2017 | 48.21 | 48.73 | 48.04 | 48.33 | 2,211,464 | +0.10(+0.20%) |
Nov 15, 2017 | 48.76 | 48.88 | 48.19 | 48.23 | 2,168,636 | -0.49(-1.01%) |
Nov 14, 2017 | 48.95 | 49.23 | 48.68 | 48.72 | 2,224,015 | -0.26(-0.54%) |
Nov 13, 2017 | 48.82 | 49.02 | 48.62 | 48.99 | 1,724,356 | +0.36(+0.74%) |
Nov 10, 2017 | 48.15 | 48.84 | 48.14 | 48.63 | 1,239,758 | +0.07(+0.15%) |
Nov 09, 2017 | 48.37 | 48.99 | 48.35 | 48.55 | 1,243,210 | +0.12(+0.25%) |
Nov 08, 2017 | 48.25 | 48.54 | 48.18 | 48.43 | 1,677,737 | +0.24(+0.50%) |
Nov 07, 2017 | 48.08 | 48.39 | 47.95 | 48.19 | 1,921,070 | +0.18(+0.37%) |
Nov 06, 2017 | 48.01 | 48.42 | 47.93 | 48.01 | 1,766,831 | -0.01(-0.02%) |
Nov 03, 2017 | 47.57 | 48.36 | 47.56 | 48.02 | 1,660,452 | +0.19(+0.41%) |
Nov 02, 2017 | 47.38 | 48.08 | 47.32 | 47.83 | 2,268,731 | +0.58(+1.22%) |