Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.16 | 44.82 | 43.06 | 43.16 | 2,463,610 | -0.41(-0.94%) |
Jan 30, 2018 | 43.52 | 43.55 | 42.79 | 43.57 | 3,135,701 | -0.44(-0.99%) |
Jan 29, 2018 | 45.53 | 45.57 | 43.92 | 44.00 | 2,952,659 | -1.69(-3.69%) |
Jan 26, 2018 | 46.22 | 46.41 | 45.39 | 45.69 | 1,513,955 | -0.37(-0.80%) |
Jan 25, 2018 | 47.71 | 47.71 | 45.75 | 46.06 | 2,107,000 | -1.59(-3.34%) |
Jan 24, 2018 | 48.44 | 48.52 | 47.32 | 47.65 | 1,679,840 | -0.74(-1.53%) |
Jan 23, 2018 | 48.85 | 48.86 | 47.84 | 48.39 | 1,111,328 | -0.29(-0.59%) |
Jan 22, 2018 | 48.16 | 48.68 | 47.91 | 48.68 | 1,497,360 | +0.61(+1.27%) |
Jan 19, 2018 | 47.95 | 48.13 | 47.48 | 48.07 | 1,524,587 | +0.29(+0.60%) |
Jan 18, 2018 | 48.51 | 48.59 | 47.71 | 47.78 | 1,563,716 | -0.46(-0.96%) |
Jan 17, 2018 | 47.49 | 48.45 | 47.25 | 48.24 | 2,157,808 | +1.15(+2.44%) |
Jan 16, 2018 | 48.20 | 48.26 | 46.88 | 47.10 | 1,634,170 | -0.69(-1.45%) |
Jan 12, 2018 | 47.79 | 47.79 | 47.79 | 0 | -0.21(-0.44%) | |
Jan 11, 2018 | 47.30 | 48.04 | 47.22 | 48.00 | 2,340,534 | +1.22(+2.61%) |
Jan 10, 2018 | 47.85 | 47.85 | 46.78 | 46.78 | 3,308,240 | -1.42(-2.94%) |
Jan 09, 2018 | 48.21 | 48.48 | 47.79 | 48.20 | 2,371,011 | +0.19(+0.39%) |
Jan 08, 2018 | 47.30 | 48.09 | 47.15 | 48.01 | 1,995,232 | +0.64(+1.35%) |
Jan 05, 2018 | 46.62 | 47.41 | 46.48 | 47.37 | 2,550,502 | +1.00(+2.15%) |
Jan 04, 2018 | 46.91 | 47.02 | 45.84 | 46.37 | 2,647,217 | -0.27(-0.58%) |
Jan 03, 2018 | 45.00 | 46.72 | 44.94 | 46.64 | 3,060,629 | +1.94(+4.35%) |
Jan 02, 2018 | 44.57 | 44.80 | 44.15 | 44.70 | 2,200,634 | +0.28(+0.62%) |
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.44(-0.99%) | |
Dec 28, 2017 | 44.51 | 44.92 | 44.44 | 44.87 | 1,615,943 | +0.43(+0.98%) |
Dec 27, 2017 | 44.18 | 44.65 | 44.06 | 44.43 | 2,010,997 | +0.38(+0.86%) |
Dec 26, 2017 | 43.76 | 44.11 | 43.76 | 44.05 | 1,669,990 | +0.31(+0.70%) |
Dec 22, 2017 | 44.20 | 44.27 | 43.65 | 43.75 | 1,897,842 | -0.17(-0.38%) |
Dec 21, 2017 | 44.07 | 44.22 | 43.76 | 43.91 | 1,548,787 | +0.07(+0.17%) |
Dec 20, 2017 | 44.12 | 44.29 | 43.60 | 43.84 | 2,084,628 | -0.05(-0.11%) |
Dec 19, 2017 | 44.26 | 44.67 | 43.87 | 43.89 | 2,175,847 | -0.37(-0.84%) |
Dec 18, 2017 | 44.51 | 44.69 | 44.15 | 44.26 | 2,480,671 | +0.13(+0.29%) |
Dec 15, 2017 | 43.57 | 44.39 | 43.51 | 44.13 | 5,405,958 | +0.57(+1.32%) |
Dec 14, 2017 | 43.56 | 44.42 | 43.39 | 43.55 | 3,040,634 | +0.02(+0.04%) |
Dec 13, 2017 | 43.69 | 43.83 | 43.15 | 43.53 | 3,168,727 | -0.03(-0.06%) |
Dec 12, 2017 | 44.08 | 44.53 | 43.49 | 43.56 | 3,264,274 | -0.60(-1.36%) |
Dec 11, 2017 | 44.40 | 44.57 | 43.88 | 44.16 | 3,579,614 | -0.12(-0.27%) |
Dec 08, 2017 | 43.77 | 44.32 | 43.40 | 44.28 | 3,509,732 | +0.80(+1.85%) |
Dec 07, 2017 | 43.07 | 43.87 | 42.67 | 43.48 | 5,163,350 | +0.30(+0.69%) |
Dec 06, 2017 | 44.30 | 43.41 | 43.18 | 4,411,184 | -0.23(-0.53%) | |
Dec 05, 2017 | 42.55 | 44.53 | 41.95 | 43.41 | 8,947,599 | -3.45(-7.36%) |
Dec 04, 2017 | 46.68 | 46.95 | 46.54 | 46.86 | 5,405,455 | +0.92(+1.99%) |
Dec 01, 2017 | 46.50 | 46.72 | 45.52 | 45.95 | 3,190,587 | -0.61(-1.31%) |
Nov 30, 2017 | 46.65 | 47.13 | 46.22 | 46.56 | 4,058,334 | +0.22(+0.48%) |
Nov 29, 2017 | 45.73 | 46.68 | 45.37 | 46.34 | 3,086,786 | +0.57(+1.25%) |
Nov 28, 2017 | 44.82 | 45.80 | 44.80 | 45.76 | 3,076,878 | +1.19(+2.68%) |
Nov 27, 2017 | 44.73 | 44.73 | 44.32 | 44.57 | 2,333,464 | -0.20(-0.45%) |
Nov 24, 2017 | 44.73 | 45.11 | 44.53 | 44.77 | 622,701 | +0.31(+0.69%) |
Nov 22, 2017 | 44.46 | 44.62 | 44.04 | 44.47 | 1,006,003 | +0.11(+0.25%) |
Nov 21, 2017 | 43.66 | 44.48 | 43.65 | 44.36 | 1,712,438 | +0.89(+2.04%) |
Nov 20, 2017 | 43.56 | 43.89 | 43.37 | 43.47 | 1,724,553 | -0.01(-0.02%) |
Nov 17, 2017 | 43.10 | 43.89 | 42.93 | 43.48 | 1,508,368 | +0.25(+0.58%) |
Nov 16, 2017 | 43.58 | 43.65 | 43.15 | 43.23 | 1,865,296 | -0.19(-0.45%) |
Nov 15, 2017 | 43.33 | 43.60 | 40.46 | 43.42 | 1,434,701 | -0.10(-0.23%) |
Nov 14, 2017 | 42.48 | 43.57 | 42.35 | 43.52 | 2,140,006 | +0.93(+2.17%) |
Nov 13, 2017 | 42.39 | 42.80 | 42.24 | 42.60 | 1,718,560 | +0.13(+0.30%) |
Nov 10, 2017 | 42.30 | 42.86 | 42.08 | 42.47 | 1,836,776 | +0.10(+0.24%) |
Nov 09, 2017 | 42.07 | 42.80 | 41.46 | 42.37 | 3,727,850 | -0.21(-0.50%) |
Nov 08, 2017 | 41.95 | 42.95 | 41.39 | 42.58 | 1,896,688 | +0.63(+1.50%) |
Nov 07, 2017 | 41.49 | 42.32 | 41.44 | 41.95 | 2,430,571 | +0.47(+1.14%) |
Nov 06, 2017 | 40.74 | 41.58 | 40.49 | 41.48 | 2,377,635 | +0.87(+2.14%) |
Nov 03, 2017 | 40.74 | 41.29 | 40.31 | 40.61 | 3,189,537 | +0.10(+0.25%) |
Nov 02, 2017 | 43.02 | 43.09 | 39.98 | 40.51 | 8,601,558 | -2.63(-6.09%) |