Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.00 | 48.02 | 46.52 | 46.80 | 18,825,956 | -1.11(-2.31%) |
Jan 30, 2018 | 48.01 | 48.12 | 47.74 | 47.90 | 16,505,969 | -0.77(-1.59%) |
Jan 29, 2018 | 48.93 | 49.07 | 48.62 | 48.68 | 11,112,480 | -0.32(-0.66%) |
Jan 26, 2018 | 48.57 | 49.03 | 48.45 | 49.00 | 13,362,404 | +0.58(+1.21%) |
Jan 25, 2018 | 48.42 | 48.48 | 48.14 | 48.42 | 11,904,444 | +0.09(+0.20%) |
Jan 24, 2018 | 48.98 | 49.05 | 48.15 | 48.32 | 17,135,166 | -0.41(-0.84%) |
Jan 23, 2018 | 48.20 | 49.07 | 48.08 | 48.73 | 13,211,194 | +0.36(+0.73%) |
Jan 22, 2018 | 48.14 | 48.53 | 47.96 | 48.38 | 15,506,079 | -0.02(-0.05%) |
Jan 19, 2018 | 48.56 | 48.56 | 47.89 | 48.40 | 15,398,509 | +0.12(+0.25%) |
Jan 18, 2018 | 48.97 | 49.06 | 47.88 | 48.28 | 25,201,662 | -0.71(-1.45%) |
Jan 17, 2018 | 49.20 | 49.43 | 48.88 | 48.99 | 27,715,258 | -0.03(-0.06%) |
Jan 16, 2018 | 48.77 | 50.37 | 48.38 | 49.02 | 60,876,980 | +2.69(+5.81%) |
Jan 12, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.84(+1.84%) | |
Jan 11, 2018 | 45.26 | 45.50 | 45.15 | 45.49 | 8,997,452 | +0.24(+0.52%) |
Jan 10, 2018 | 45.31 | 45.26 | 11,474,059 | +0.39(+0.88%) | ||
Jan 09, 2018 | 44.87 | 45.10 | 44.68 | 44.86 | 13,460,948 | +0.11(+0.25%) |
Jan 08, 2018 | 45.18 | 45.22 | 44.62 | 44.75 | 14,064,850 | -0.26(-0.58%) |
Jan 05, 2018 | 45.33 | 45.33 | 44.70 | 45.01 | 12,027,041 | -0.05(-0.10%) |
Jan 04, 2018 | 44.58 | 45.35 | 44.53 | 45.06 | 19,029,736 | +0.72(+1.62%) |
Jan 03, 2018 | 44.41 | 44.43 | 44.20 | 44.34 | 13,398,474 | -0.06(-0.14%) |
Jan 02, 2018 | 44.70 | 44.82 | 44.27 | 44.40 | 12,753,590 | -0.04(-0.09%) |
Dec 29, 2017 | 44.44 | 44.44 | 44.44 | 0 | -0.26(-0.58%) | |
Dec 28, 2017 | 44.50 | 44.86 | 44.47 | 44.70 | 7,320,916 | +0.21(+0.46%) |
Dec 27, 2017 | 44.54 | 44.71 | 44.43 | 44.50 | 7,165,634 | +0.00(+0.00%) |
Dec 26, 2017 | 44.62 | 44.70 | 44.44 | 44.50 | 5,577,467 | -0.02(-0.04%) |
Dec 22, 2017 | 44.70 | 44.88 | 44.33 | 44.51 | 14,365,477 | -0.19(-0.42%) |
Dec 21, 2017 | 44.29 | 44.86 | 44.29 | 44.70 | 12,606,824 | +0.39(+0.87%) |
Dec 20, 2017 | 44.45 | 44.62 | 44.21 | 44.32 | 16,611,906 | -0.09(-0.21%) |
Dec 19, 2017 | 44.40 | 44.72 | 44.24 | 44.41 | 11,985,869 | +0.01(+0.02%) |
Dec 18, 2017 | 44.53 | 44.77 | 44.39 | 44.40 | 14,680,128 | -0.02(-0.04%) |
Dec 15, 2017 | 44.41 | 44.52 | 44.03 | 44.42 | 28,590,064 | +0.18(+0.41%) |
Dec 14, 2017 | 44.55 | 44.81 | 44.19 | 44.24 | 12,831,562 | -0.33(-0.74%) |
Dec 13, 2017 | 44.59 | 44.93 | 44.36 | 44.57 | 17,034,562 | -0.13(-0.28%) |
Dec 12, 2017 | 44.69 | 44.76 | 44.35 | 44.69 | 17,609,532 | +0.57(+1.30%) |
Dec 11, 2017 | 44.12 | 44.35 | 43.51 | 44.12 | 12,463,710 | +0.60(+1.39%) |
Dec 08, 2017 | 43.52 | 43.52 | 42.81 | 43.52 | 13,309,609 | +0.63(+1.46%) |
Dec 07, 2017 | 42.96 | 43.73 | 42.82 | 42.89 | 21,018,714 | +0.33(+0.77%) |
Dec 06, 2017 | 42.63 | 43.80 | 42.43 | 42.56 | 25,849,196 | -1.11(-2.55%) |
Dec 05, 2017 | 43.97 | 44.25 | 43.64 | 43.68 | 15,114,919 | -0.35(-0.80%) |
Dec 04, 2017 | 44.41 | 43.78 | 44.03 | 17,161,566 | +0.27(+0.63%) | |
Dec 01, 2017 | 43.39 | 43.84 | 43.35 | 43.75 | 15,440,772 | +0.47(+1.09%) |
Nov 30, 2017 | 43.22 | 43.77 | 43.10 | 43.28 | 19,539,118 | -0.07(-0.16%) |
Nov 29, 2017 | 43.59 | 43.02 | 43.35 | 13,351,591 | +0.34(+0.78%) | |
Nov 28, 2017 | 43.02 | 43.17 | 42.61 | 43.02 | 16,383,156 | +0.30(+0.70%) |
Nov 27, 2017 | 42.61 | 42.76 | 42.45 | 42.72 | 12,896,148 | +0.16(+0.37%) |
Nov 24, 2017 | 42.68 | 42.78 | 42.38 | 42.56 | 5,543,403 | -0.02(-0.04%) |
Nov 22, 2017 | 42.47 | 42.74 | 42.42 | 42.58 | 9,418,716 | +0.08(+0.18%) |
Nov 21, 2017 | 42.57 | 42.96 | 42.43 | 42.50 | 17,507,576 | +0.13(+0.31%) |
Nov 20, 2017 | 42.32 | 42.60 | 42.00 | 42.37 | 21,934,166 | -0.86(-1.99%) |
Nov 17, 2017 | 43.07 | 43.41 | 42.88 | 43.23 | 12,620,969 | +0.02(+0.05%) |
Nov 16, 2017 | 42.96 | 43.36 | 42.88 | 43.21 | 15,304,675 | +0.29(+0.68%) |
Nov 15, 2017 | 42.89 | 43.15 | 42.60 | 42.92 | 14,974,484 | -0.15(-0.35%) |
Nov 14, 2017 | 43.05 | 43.21 | 42.88 | 43.07 | 16,223,857 | -0.09(-0.20%) |
Nov 13, 2017 | 43.32 | 43.48 | 43.13 | 43.15 | 17,222,764 | -0.30(-0.68%) |
Nov 10, 2017 | 44.08 | 44.08 | 43.19 | 43.45 | 21,380,260 | -0.57(-1.30%) |
Nov 09, 2017 | 44.29 | 44.37 | 43.55 | 44.02 | 18,055,460 | -0.29(-0.65%) |
Nov 08, 2017 | 43.46 | 44.42 | 43.43 | 44.31 | 19,322,362 | +0.78(+1.78%) |
Nov 07, 2017 | 43.76 | 44.00 | 43.37 | 43.54 | 18,284,808 | -0.23(-0.52%) |
Nov 06, 2017 | 43.89 | 43.99 | 43.54 | 43.76 | 11,132,685 | -0.14(-0.32%) |
Nov 03, 2017 | 43.31 | 44.07 | 43.22 | 43.90 | 12,527,391 | +0.54(+1.25%) |
Nov 02, 2017 | 43.45 | 43.52 | 43.10 | 43.36 | 15,729,274 | +0.02(+0.05%) |