Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.60 | 41.62 | 40.20 | 40.68 | 49,207,816 | -0.55(-1.33%) |
Jan 30, 2018 | 41.81 | 42.17 | 41.18 | 41.23 | 38,824,976 | -1.01(-2.38%) |
Jan 29, 2018 | 41.91 | 42.97 | 41.72 | 42.23 | 54,788,612 | -0.08(-0.20%) |
Jan 26, 2018 | 40.88 | 42.38 | 40.66 | 42.32 | 102,860,248 | +4.04(+10.55%) |
Jan 25, 2018 | 38.77 | 39.16 | 38.17 | 38.28 | 43,102,396 | -0.18(-0.46%) |
Jan 24, 2018 | 38.79 | 38.98 | 38.02 | 38.46 | 39,950,844 | -0.46(-1.19%) |
Jan 23, 2018 | 38.71 | 38.95 | 38.56 | 38.92 | 26,185,396 | +0.26(+0.68%) |
Jan 22, 2018 | 37.86 | 38.69 | 37.85 | 38.66 | 32,753,002 | +0.79(+2.08%) |
Jan 19, 2018 | 37.70 | 37.92 | 37.39 | 37.87 | 30,509,424 | +0.29(+0.76%) |
Jan 18, 2018 | 37.52 | 37.80 | 37.32 | 37.59 | 31,746,324 | +0.08(+0.20%) |
Jan 17, 2018 | 36.80 | 37.56 | 36.77 | 37.51 | 38,282,268 | +1.06(+2.90%) |
Jan 16, 2018 | 36.80 | 37.00 | 36.24 | 36.45 | 45,400,592 | -0.08(-0.23%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | -0.14(-0.39%) | |
Jan 11, 2018 | 36.17 | 36.82 | 35.87 | 36.68 | 41,807,256 | +0.77(+2.14%) |
Jan 10, 2018 | 35.86 | 35.91 | 54,112,792 | -0.95(-2.57%) | ||
Jan 09, 2018 | 37.77 | 37.89 | 36.75 | 36.86 | 52,396,628 | -0.95(-2.50%) |
Jan 08, 2018 | 37.41 | 37.89 | 37.15 | 37.80 | 39,906,516 | +0.00(+0.00%) |
Jan 05, 2018 | 37.54 | 38.15 | 37.10 | 37.80 | 49,496,340 | +0.26(+0.70%) |
Jan 04, 2018 | 36.77 | 37.73 | 36.07 | 37.54 | 105,545,840 | -0.70(-1.83%) |
Jan 03, 2018 | 38.42 | 39.05 | 36.88 | 38.24 | 137,726,224 | -1.34(-3.39%) |
Jan 02, 2018 | 39.19 | 39.28 | 39.05 | 39.59 | 27,215,468 | +0.58(+1.49%) |
Dec 29, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 39.17 | 39.17 | 38.83 | 39.06 | 11,239,699 | +0.09(+0.24%) |
Dec 27, 2017 | 38.96 | 39.17 | 38.87 | 38.96 | 15,809,927 | +0.03(+0.07%) |
Dec 26, 2017 | 39.27 | 38.83 | 38.94 | 18,357,288 | -0.52(-1.33%) | |
Dec 22, 2017 | 39.15 | 39.73 | 38.89 | 39.46 | 40,134,744 | -0.05(-0.13%) |
Dec 21, 2017 | 40.17 | 40.20 | 39.34 | 39.51 | 50,814,096 | -0.68(-1.68%) |
Dec 20, 2017 | 40.11 | 40.26 | 39.43 | 40.19 | 48,436,332 | +0.44(+1.11%) |
Dec 19, 2017 | 39.12 | 39.88 | 38.78 | 39.75 | 49,002,660 | +0.66(+1.69%) |
Dec 18, 2017 | 38.15 | 39.17 | 38.06 | 39.09 | 59,336,088 | +1.44(+3.82%) |
Dec 15, 2017 | 36.67 | 37.89 | 36.40 | 37.65 | 56,186,280 | +1.10(+3.01%) |
Dec 14, 2017 | 36.70 | 36.82 | 36.35 | 36.55 | 23,247,640 | -0.07(-0.18%) |
Dec 13, 2017 | 36.88 | 36.89 | 36.54 | 36.62 | 25,219,370 | +0.01(+0.02%) |
Dec 12, 2017 | 36.73 | 36.86 | 36.40 | 36.61 | 19,594,266 | -0.28(-0.76%) |
Dec 11, 2017 | 36.57 | 36.99 | 36.55 | 36.89 | 24,171,020 | +0.26(+0.71%) |
Dec 08, 2017 | 36.63 | 36.82 | 36.43 | 36.63 | 27,402,330 | +0.23(+0.63%) |
Dec 07, 2017 | 36.72 | 36.84 | 36.15 | 36.40 | 38,704,028 | -0.31(-0.85%) |
Dec 06, 2017 | 36.94 | 36.06 | 36.71 | 32,720,692 | +0.01(+0.02%) | |
Dec 05, 2017 | 37.69 | 37.94 | 36.53 | 36.71 | 36,205,852 | -0.89(-2.36%) |
Dec 04, 2017 | 38.04 | 38.24 | 37.46 | 37.59 | 33,137,018 | -0.16(-0.43%) |
Dec 01, 2017 | 37.80 | 37.84 | 37.33 | 37.75 | 31,546,186 | -0.14(-0.36%) |
Nov 30, 2017 | 37.48 | 38.19 | 37.46 | 37.89 | 40,358,156 | +0.75(+2.02%) |
Nov 29, 2017 | 37.90 | 38.10 | 36.99 | 37.14 | 31,988,940 | -0.66(-1.74%) |
Nov 28, 2017 | 37.73 | 37.89 | 37.45 | 37.80 | 23,896,662 | +0.20(+0.54%) |
Nov 27, 2017 | 37.70 | 37.41 | 37.59 | 21,540,854 | -0.22(-0.58%) | |
Nov 24, 2017 | 37.64 | 37.83 | 37.54 | 37.81 | 7,651,925 | +0.08(+0.22%) |
Nov 22, 2017 | 37.97 | 37.98 | 37.63 | 37.73 | 23,122,508 | -0.24(-0.65%) |
Nov 21, 2017 | 37.79 | 38.21 | 37.78 | 37.97 | 25,862,714 | +0.27(+0.72%) |
Nov 20, 2017 | 37.80 | 38.12 | 37.60 | 37.70 | 26,530,824 | -0.01(-0.02%) |
Nov 17, 2017 | 38.45 | 38.55 | 37.70 | 37.71 | 75,501,360 | -0.86(-2.23%) |
Nov 16, 2017 | 38.56 | 38.93 | 38.41 | 38.57 | 29,963,970 | +0.16(+0.42%) |
Nov 15, 2017 | 38.35 | 38.70 | 38.17 | 38.41 | 20,281,712 | -0.34(-0.87%) |
Nov 14, 2017 | 38.62 | 38.80 | 38.30 | 38.75 | 26,271,142 | +0.09(+0.24%) |
Nov 13, 2017 | 38.24 | 38.82 | 38.24 | 38.66 | 22,483,502 | +0.14(+0.37%) |
Nov 10, 2017 | 38.90 | 38.95 | 38.35 | 38.51 | 28,515,484 | -0.61(-1.56%) |
Nov 09, 2017 | 38.91 | 39.20 | 38.57 | 39.12 | 30,255,534 | -0.34(-0.86%) |
Nov 08, 2017 | 39.39 | 39.46 | 39.11 | 39.46 | 25,513,918 | -0.07(-0.17%) |
Nov 07, 2017 | 39.46 | 39.79 | 39.20 | 39.53 | 28,955,334 | +0.07(+0.17%) |
Nov 06, 2017 | 39.38 | 39.49 | 38.95 | 39.46 | 40,262,460 | +0.53(+1.37%) |
Nov 03, 2017 | 39.65 | 39.73 | 38.31 | 38.93 | 46,782,180 | -0.64(-1.61%) |
Nov 02, 2017 | 39.15 | 39.67 | 38.82 | 39.57 | 53,092,296 | +0.33(+0.83%) |