Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,021,448 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,309,896 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,427,824 | -0.69(-1.52%) |
Jan 26, 2018 | 45.18 | 45.48 | 45.07 | 45.48 | 92,255,816 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,455,752 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.89 | 73,242,792 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.53 | 44.23 | 44.51 | 70,160,920 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.31 | 43.93 | 44.30 | 56,328,540 | +0.25(+0.58%) |
Jan 19, 2018 | 43.91 | 44.05 | 43.77 | 44.05 | 69,282,328 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,870,524 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.64 | 75,416,248 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,084,320 | -0.17(-0.38%) |
Jan 12, 2018 | 43.24 | 43.24 | 43.24 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.83 | 44,336,828 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,657,072 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.90 | 42.90 | 42.64 | 42.83 | 48,244,380 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.81 | 42.90 | 42,366,080 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,285,412 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.42 | 42.54 | 59,719,716 | +0.21(+0.50%) |
Jan 03, 2018 | 42.17 | 42.39 | 42.16 | 42.33 | 64,385,236 | +0.40(+0.96%) |
Jan 02, 2018 | 41.73 | 41.98 | 41.68 | 41.93 | 78,975,064 | +0.78(+1.89%) |
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 41.05 | 41.09 | 40.86 | 40.96 | 39,258,580 | +0.28(+0.69%) |
Dec 27, 2017 | 40.63 | 40.73 | 40.56 | 40.68 | 40,505,600 | +0.10(+0.26%) |
Dec 26, 2017 | 40.54 | 40.58 | 40.40 | 40.57 | 33,910,916 | -0.04(-0.09%) |
Dec 22, 2017 | 40.42 | 40.62 | 40.37 | 40.61 | 45,841,120 | +0.34(+0.85%) |
Dec 21, 2017 | 40.17 | 40.41 | 40.15 | 40.27 | 46,493,180 | +0.26(+0.65%) |
Dec 20, 2017 | 40.14 | 40.19 | 40.00 | 40.01 | 49,047,440 | +0.05(+0.13%) |
Dec 19, 2017 | 40.23 | 40.23 | 39.89 | 39.95 | 58,748,936 | -0.21(-0.53%) |
Dec 18, 2017 | 40.06 | 40.30 | 40.03 | 40.17 | 71,124,792 | +0.45(+1.13%) |
Dec 15, 2017 | 39.71 | 39.80 | 39.51 | 39.72 | 78,907,504 | +0.09(+0.22%) |
Dec 14, 2017 | 39.79 | 39.90 | 39.63 | 39.63 | 59,246,072 | -0.29(-0.73%) |
Dec 13, 2017 | 39.70 | 40.05 | 39.70 | 39.92 | 88,281,904 | +0.47(+1.20%) |
Dec 12, 2017 | 39.35 | 39.53 | 39.28 | 39.45 | 54,817,712 | -0.27(-0.67%) |
Dec 11, 2017 | 39.73 | 39.80 | 39.66 | 39.72 | 54,044,184 | +0.20(+0.50%) |
Dec 08, 2017 | 39.50 | 39.57 | 39.35 | 39.52 | 49,746,252 | +0.46(+1.17%) |
Dec 07, 2017 | 39.06 | 39.17 | 38.75 | 39.06 | 82,321,832 | +0.11(+0.29%) |
Dec 06, 2017 | 38.81 | 39.04 | 38.76 | 38.95 | 95,160,144 | -0.53(-1.35%) |
Dec 05, 2017 | 39.54 | 39.75 | 39.45 | 39.49 | 37,344,420 | -0.03(-0.07%) |
Dec 04, 2017 | 39.87 | 39.92 | 39.48 | 39.51 | 78,326,728 | +0.08(+0.20%) |
Dec 01, 2017 | 39.55 | 39.63 | 39.25 | 39.43 | 102,711,464 | -0.22(-0.56%) |
Nov 30, 2017 | 39.98 | 39.98 | 39.63 | 39.66 | 137,229,968 | -0.44(-1.09%) |
Nov 29, 2017 | 40.58 | 40.58 | 40.00 | 40.10 | 77,034,368 | -0.65(-1.58%) |
Nov 28, 2017 | 40.77 | 40.88 | 40.59 | 40.74 | 63,187,196 | +0.30(+0.74%) |
Nov 27, 2017 | 40.70 | 40.72 | 40.42 | 40.44 | 55,624,692 | -0.60(-1.47%) |
Nov 24, 2017 | 41.00 | 41.07 | 40.96 | 41.04 | 30,035,362 | -0.09(-0.21%) |
Nov 22, 2017 | 41.16 | 41.23 | 40.99 | 41.13 | 70,634,240 | +0.10(+0.25%) |
Nov 21, 2017 | 40.97 | 41.19 | 40.96 | 41.03 | 73,916,232 | +0.54(+1.34%) |
Nov 20, 2017 | 40.23 | 40.52 | 40.22 | 40.48 | 52,882,904 | +0.21(+0.51%) |
Nov 17, 2017 | 40.20 | 40.45 | 40.18 | 40.28 | 53,772,988 | +0.20(+0.49%) |
Nov 16, 2017 | 39.84 | 40.20 | 39.83 | 40.08 | 53,839,020 | +0.82(+2.08%) |
Nov 15, 2017 | 39.27 | 39.37 | 39.10 | 39.26 | 56,960,380 | -0.21(-0.52%) |
Nov 14, 2017 | 39.67 | 39.71 | 39.42 | 39.47 | 65,885,200 | -0.27(-0.67%) |
Nov 13, 2017 | 39.68 | 39.82 | 39.59 | 39.74 | 60,725,196 | -0.09(-0.22%) |
Nov 10, 2017 | 39.94 | 39.96 | 39.73 | 39.82 | 37,760,948 | -0.17(-0.43%) |
Nov 09, 2017 | 39.97 | 40.08 | 39.69 | 39.99 | 46,375,216 | -0.25(-0.62%) |
Nov 08, 2017 | 40.17 | 40.26 | 40.11 | 40.24 | 40,692,584 | +0.19(+0.47%) |
Nov 07, 2017 | 40.27 | 40.32 | 39.99 | 40.05 | 54,523,148 | -0.26(-0.64%) |
Nov 06, 2017 | 40.05 | 40.32 | 40.04 | 40.31 | 35,836,044 | +0.45(+1.12%) |
Nov 03, 2017 | 40.04 | 40.05 | 39.65 | 39.86 | 49,879,988 | -0.21(-0.52%) |
Nov 02, 2017 | 40.08 | 40.11 | 39.88 | 40.07 | 44,199,944 | +0.05(+0.13%) |