Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.30 | 47.69 | 47.04 | 47.31 | 4,176,635 | +0.00(+0.00%) |
Jan 30, 2018 | 47.69 | 47.98 | 47.31 | 47.31 | 5,275,095 | -0.68(-1.43%) |
Jan 29, 2018 | 47.88 | 48.34 | 47.77 | 47.99 | 4,863,173 | -0.02(-0.03%) |
Jan 26, 2018 | 47.24 | 48.01 | 47.09 | 48.01 | 6,083,899 | +0.77(+1.64%) |
Jan 25, 2018 | 47.98 | 48.10 | 47.12 | 47.24 | 5,471,444 | -0.76(-1.59%) |
Jan 24, 2018 | 48.07 | 48.47 | 47.71 | 48.00 | 4,780,865 | +0.04(+0.09%) |
Jan 23, 2018 | 47.76 | 48.16 | 47.51 | 47.96 | 4,612,802 | +0.00(+0.00%) |
Jan 22, 2018 | 47.03 | 48.03 | 46.92 | 47.96 | 6,683,841 | +0.92(+1.96%) |
Jan 19, 2018 | 46.16 | 47.36 | 46.07 | 47.04 | 10,789,156 | +1.05(+2.28%) |
Jan 18, 2018 | 46.04 | 46.40 | 45.42 | 45.99 | 13,365,499 | -2.11(-4.39%) |
Jan 17, 2018 | 48.02 | 48.35 | 47.45 | 48.10 | 5,118,777 | +0.29(+0.61%) |
Jan 16, 2018 | 48.76 | 49.01 | 47.66 | 47.81 | 7,056,963 | -0.73(-1.51%) |
Jan 12, 2018 | 48.54 | 48.54 | 48.54 | 0 | +0.49(+1.02%) | |
Jan 11, 2018 | 47.84 | 48.07 | 47.56 | 48.05 | 4,183,799 | +0.44(+0.92%) |
Jan 10, 2018 | 47.68 | 47.61 | 6,154,195 | +1.45(+3.13%) | ||
Jan 09, 2018 | 45.80 | 46.35 | 45.76 | 46.16 | 4,960,643 | +0.42(+0.91%) |
Jan 08, 2018 | 45.59 | 45.91 | 45.49 | 45.75 | 4,541,101 | +0.19(+0.42%) |
Jan 05, 2018 | 45.57 | 45.63 | 45.22 | 45.56 | 3,026,572 | +0.12(+0.26%) |
Jan 04, 2018 | 45.17 | 45.74 | 45.08 | 45.44 | 3,474,066 | +0.45(+1.00%) |
Jan 03, 2018 | 44.80 | 45.08 | 44.59 | 44.99 | 2,899,696 | +0.27(+0.61%) |
Jan 02, 2018 | 45.09 | 45.16 | 44.60 | 44.72 | 4,372,537 | -0.03(-0.07%) |
Dec 29, 2017 | 44.75 | 44.75 | 44.75 | 0 | -0.22(-0.48%) | |
Dec 28, 2017 | 44.88 | 45.08 | 44.73 | 44.97 | 4,876,220 | +0.23(+0.52%) |
Dec 27, 2017 | 44.78 | 44.82 | 44.63 | 44.73 | 2,678,483 | +0.02(+0.06%) |
Dec 26, 2017 | 44.95 | 45.18 | 44.63 | 44.71 | 2,211,565 | -0.16(-0.35%) |
Dec 22, 2017 | 45.31 | 45.38 | 44.72 | 44.87 | 2,987,564 | -0.30(-0.66%) |
Dec 21, 2017 | 45.03 | 45.45 | 45.01 | 45.17 | 3,739,986 | +0.34(+0.76%) |
Dec 20, 2017 | 45.42 | 45.53 | 44.72 | 44.83 | 4,551,915 | -0.21(-0.46%) |
Dec 19, 2017 | 45.47 | 45.70 | 45.01 | 45.03 | 3,614,662 | -0.18(-0.40%) |
Dec 18, 2017 | 45.42 | 45.70 | 45.17 | 45.22 | 4,784,210 | +0.18(+0.41%) |
Dec 15, 2017 | 44.93 | 45.39 | 44.79 | 45.03 | 11,061,191 | +0.15(+0.33%) |
Dec 14, 2017 | 45.35 | 45.40 | 44.84 | 44.88 | 4,151,074 | -0.30(-0.66%) |
Dec 13, 2017 | 45.69 | 45.86 | 45.17 | 45.18 | 5,169,151 | -0.49(-1.07%) |
Dec 12, 2017 | 45.67 | 45.89 | 45.34 | 45.67 | 5,951,490 | +0.36(+0.79%) |
Dec 11, 2017 | 45.44 | 45.57 | 45.17 | 45.32 | 4,792,128 | -0.11(-0.24%) |
Dec 08, 2017 | 45.38 | 45.49 | 45.10 | 45.42 | 5,375,376 | +0.37(+0.83%) |
Dec 07, 2017 | 44.70 | 45.20 | 44.67 | 45.05 | 5,246,444 | +0.17(+0.37%) |
Dec 06, 2017 | 45.15 | 45.18 | 44.72 | 44.88 | 4,591,457 | -0.34(-0.75%) |
Dec 05, 2017 | 45.86 | 45.86 | 45.15 | 45.22 | 5,008,965 | -0.45(-0.98%) |
Dec 04, 2017 | 45.87 | 45.96 | 45.86 | 45.67 | 7,204,232 | +0.43(+0.96%) |
Dec 01, 2017 | 45.63 | 45.83 | 44.73 | 45.24 | 6,835,779 | -0.24(-0.53%) |
Nov 30, 2017 | 45.47 | 45.93 | 45.22 | 45.48 | 9,248,571 | +0.27(+0.61%) |
Nov 29, 2017 | 44.52 | 45.42 | 44.40 | 45.21 | 8,416,881 | +1.06(+2.41%) |
Nov 28, 2017 | 43.46 | 44.26 | 43.34 | 44.14 | 5,385,072 | +0.79(+1.82%) |
Nov 27, 2017 | 43.51 | 43.68 | 43.23 | 43.36 | 5,745,878 | -0.04(-0.10%) |
Nov 24, 2017 | 43.63 | 43.66 | 43.36 | 43.40 | 1,597,003 | -0.17(-0.38%) |
Nov 22, 2017 | 43.55 | 43.70 | 43.46 | 43.56 | 5,470,768 | +0.01(+0.02%) |
Nov 21, 2017 | 43.74 | 43.74 | 43.23 | 43.55 | 5,903,889 | -0.08(-0.19%) |
Nov 20, 2017 | 43.73 | 43.85 | 43.51 | 43.64 | 5,485,881 | +0.04(+0.10%) |
Nov 17, 2017 | 43.21 | 43.87 | 43.14 | 43.60 | 5,219,849 | +0.20(+0.46%) |
Nov 16, 2017 | 43.30 | 43.80 | 43.29 | 43.40 | 6,294,168 | +0.24(+0.56%) |
Nov 15, 2017 | 42.69 | 43.35 | 42.54 | 43.16 | 5,886,388 | +0.07(+0.17%) |
Nov 14, 2017 | 42.10 | 43.19 | 42.08 | 43.08 | 8,279,860 | +0.69(+1.63%) |
Nov 13, 2017 | 42.04 | 42.43 | 42.02 | 42.39 | 3,680,531 | +0.07(+0.18%) |
Nov 10, 2017 | 42.28 | 42.38 | 41.98 | 42.32 | 4,275,549 | +0.09(+0.22%) |
Nov 09, 2017 | 42.25 | 42.57 | 42.03 | 42.23 | 5,334,206 | -0.33(-0.78%) |
Nov 08, 2017 | 42.43 | 42.72 | 42.28 | 42.56 | 3,932,804 | +0.12(+0.29%) |
Nov 07, 2017 | 42.79 | 42.97 | 42.35 | 42.43 | 4,734,283 | -0.23(-0.55%) |
Nov 06, 2017 | 42.59 | 42.77 | 42.54 | 42.67 | 4,630,947 | +0.02(+0.04%) |
Nov 03, 2017 | 42.62 | 42.79 | 42.42 | 42.65 | 6,696,380 | -0.06(-0.14%) |
Nov 02, 2017 | 42.73 | 43.09 | 42.50 | 42.71 | 7,142,195 | -0.21(-0.48%) |