Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.46 | 45.53 | 44.88 | 45.23 | 23,327,714 | +0.59(+1.33%) |
Jan 30, 2018 | 44.84 | 44.88 | 44.48 | 44.64 | 26,417,574 | -0.75(-1.65%) |
Jan 29, 2018 | 45.45 | 45.58 | 45.32 | 45.38 | 24,847,712 | -0.99(-2.13%) |
Jan 26, 2018 | 46.11 | 46.37 | 46.03 | 46.37 | 26,247,836 | +1.17(+2.58%) |
Jan 25, 2018 | 45.19 | 45.50 | 44.93 | 45.20 | 22,323,210 | -0.61(-1.33%) |
Jan 24, 2018 | 45.87 | 46.10 | 45.57 | 45.81 | 25,254,288 | +0.27(+0.60%) |
Jan 23, 2018 | 45.32 | 45.55 | 45.20 | 45.54 | 24,897,584 | +0.70(+1.57%) |
Jan 22, 2018 | 44.49 | 44.83 | 44.46 | 44.83 | 15,037,984 | +0.25(+0.56%) |
Jan 19, 2018 | 44.24 | 44.59 | 44.18 | 44.59 | 20,805,092 | +0.73(+1.66%) |
Jan 18, 2018 | 43.71 | 43.91 | 43.62 | 43.86 | 15,549,702 | +0.30(+0.69%) |
Jan 17, 2018 | 43.25 | 43.66 | 43.22 | 43.56 | 18,780,744 | +0.79(+1.85%) |
Jan 16, 2018 | 43.06 | 43.23 | 42.65 | 42.77 | 18,693,204 | +0.01(+0.02%) |
Jan 12, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.71(+1.70%) | |
Jan 11, 2018 | 41.73 | 42.04 | 41.71 | 42.04 | 9,707,331 | +0.29(+0.70%) |
Jan 10, 2018 | 41.61 | 41.75 | 15,760,642 | +0.04(+0.10%) | ||
Jan 09, 2018 | 41.81 | 41.82 | 41.62 | 41.71 | 15,332,406 | -0.12(-0.29%) |
Jan 08, 2018 | 41.61 | 41.88 | 41.61 | 41.83 | 8,262,239 | +0.15(+0.35%) |
Jan 05, 2018 | 41.52 | 41.69 | 41.45 | 41.68 | 9,446,942 | +0.17(+0.41%) |
Jan 04, 2018 | 41.52 | 41.65 | 41.43 | 41.51 | 13,778,630 | +0.14(+0.33%) |
Jan 03, 2018 | 41.09 | 41.37 | 41.06 | 41.37 | 15,786,306 | +0.35(+0.86%) |
Jan 02, 2018 | 40.86 | 41.03 | 40.73 | 41.02 | 16,640,827 | +1.37(+3.47%) |
Dec 29, 2017 | 39.65 | 39.65 | 39.65 | 0 | +0.09(+0.22%) | |
Dec 28, 2017 | 39.67 | 39.69 | 39.44 | 39.56 | 10,466,267 | +0.33(+0.83%) |
Dec 27, 2017 | 39.35 | 39.38 | 39.19 | 39.24 | 7,822,685 | -0.25(-0.63%) |
Dec 26, 2017 | 39.46 | 39.54 | 39.42 | 39.48 | 7,312,136 | +0.00(+0.00%) |
Dec 22, 2017 | 39.29 | 39.49 | 39.22 | 39.48 | 7,134,836 | +0.23(+0.59%) |
Dec 21, 2017 | 39.06 | 39.32 | 39.03 | 39.25 | 17,119,996 | +0.72(+1.88%) |
Dec 20, 2017 | 38.64 | 38.70 | 38.48 | 38.53 | 10,549,736 | -0.10(-0.26%) |
Dec 19, 2017 | 38.81 | 38.83 | 38.57 | 38.63 | 14,513,221 | -0.08(-0.22%) |
Dec 18, 2017 | 38.61 | 38.86 | 38.59 | 38.72 | 12,191,357 | +0.19(+0.50%) |
Dec 15, 2017 | 38.40 | 38.59 | 38.28 | 38.52 | 23,246,574 | -0.22(-0.57%) |
Dec 14, 2017 | 38.87 | 38.98 | 38.73 | 38.74 | 17,112,148 | -0.36(-0.93%) |
Dec 13, 2017 | 38.90 | 39.25 | 38.88 | 39.10 | 23,165,816 | +0.83(+2.18%) |
Dec 12, 2017 | 38.28 | 38.34 | 38.17 | 38.27 | 16,165,997 | -0.40(-1.05%) |
Dec 11, 2017 | 38.64 | 38.75 | 38.55 | 38.67 | 10,908,208 | +0.33(+0.86%) |
Dec 08, 2017 | 38.34 | 38.40 | 38.22 | 38.34 | 21,345,132 | +0.63(+1.67%) |
Dec 07, 2017 | 37.52 | 37.81 | 37.45 | 37.71 | 13,722,497 | -0.06(-0.16%) |
Dec 06, 2017 | 37.60 | 37.83 | 37.48 | 37.77 | 24,252,678 | -0.86(-2.22%) |
Dec 05, 2017 | 38.61 | 38.93 | 38.59 | 38.63 | 15,630,170 | +0.03(+0.07%) |
Dec 04, 2017 | 38.99 | 39.08 | 38.58 | 38.61 | 13,338,342 | +0.03(+0.09%) |
Dec 01, 2017 | 38.67 | 38.76 | 38.22 | 38.57 | 23,382,684 | -0.30(-0.78%) |
Nov 30, 2017 | 39.08 | 39.12 | 38.87 | 38.88 | 19,556,448 | -0.39(-0.99%) |
Nov 29, 2017 | 39.61 | 39.62 | 39.11 | 39.26 | 22,838,016 | -0.78(-1.96%) |
Nov 28, 2017 | 39.83 | 40.09 | 39.68 | 40.05 | 21,805,166 | +0.33(+0.83%) |
Nov 27, 2017 | 39.96 | 39.98 | 39.69 | 39.72 | 19,737,206 | -0.65(-1.61%) |
Nov 24, 2017 | 40.39 | 40.51 | 40.30 | 40.37 | 10,237,820 | -0.32(-0.79%) |
Nov 22, 2017 | 40.64 | 40.72 | 40.50 | 40.69 | 14,156,174 | +0.08(+0.19%) |
Nov 21, 2017 | 40.53 | 40.69 | 40.51 | 40.61 | 18,551,840 | +1.06(+2.68%) |
Nov 20, 2017 | 39.24 | 39.64 | 39.24 | 39.55 | 18,097,738 | +0.40(+1.03%) |
Nov 17, 2017 | 39.20 | 39.26 | 39.13 | 39.14 | 19,083,052 | -0.19(-0.47%) |
Nov 16, 2017 | 39.23 | 39.49 | 39.18 | 39.33 | 17,447,202 | +0.72(+1.88%) |
Nov 15, 2017 | 38.68 | 38.79 | 38.53 | 38.61 | 18,755,662 | -0.48(-1.23%) |
Nov 14, 2017 | 39.28 | 39.32 | 38.97 | 39.09 | 13,344,247 | -0.45(-1.15%) |
Nov 13, 2017 | 39.45 | 39.57 | 39.39 | 39.54 | 6,719,474 | -0.13(-0.34%) |
Nov 10, 2017 | 39.57 | 39.69 | 39.48 | 39.68 | 13,221,062 | +0.24(+0.60%) |
Nov 09, 2017 | 39.46 | 39.57 | 39.10 | 39.44 | 20,381,664 | +0.04(+0.11%) |
Nov 08, 2017 | 39.33 | 39.43 | 39.25 | 39.40 | 7,952,231 | +0.06(+0.15%) |
Nov 07, 2017 | 39.47 | 39.51 | 39.27 | 39.34 | 9,843,076 | +0.23(+0.58%) |
Nov 06, 2017 | 38.89 | 39.15 | 38.85 | 39.11 | 8,021,296 | +0.14(+0.37%) |
Nov 03, 2017 | 39.03 | 39.10 | 38.77 | 38.97 | 8,968,341 | -0.14(-0.37%) |
Nov 02, 2017 | 38.97 | 39.13 | 38.89 | 39.11 | 11,891,769 | +0.19(+0.48%) |