Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.64 | 44.87 | 44.25 | 44.56 | 2,229,138 | +0.21(+0.47%) |
Jan 30, 2018 | 45.43 | 45.43 | 44.33 | 44.35 | 2,743,633 | -1.18(-2.59%) |
Jan 29, 2018 | 46.00 | 46.25 | 45.52 | 45.53 | 3,085,840 | -0.67(-1.45%) |
Jan 26, 2018 | 45.84 | 46.20 | 45.73 | 46.20 | 1,560,322 | +0.42(+0.92%) |
Jan 25, 2018 | 46.16 | 46.26 | 45.64 | 45.78 | 2,478,267 | -0.17(-0.37%) |
Jan 24, 2018 | 46.79 | 46.86 | 45.93 | 45.95 | 4,884,629 | -0.81(-1.73%) |
Jan 23, 2018 | 46.40 | 47.08 | 46.32 | 46.76 | 3,116,039 | +0.37(+0.80%) |
Jan 22, 2018 | 46.20 | 46.58 | 46.20 | 46.39 | 2,594,140 | +0.17(+0.37%) |
Jan 19, 2018 | 46.88 | 46.90 | 46.03 | 46.22 | 3,449,478 | -0.81(-1.72%) |
Jan 18, 2018 | 47.26 | 47.52 | 46.95 | 47.03 | 2,434,961 | -0.31(-0.65%) |
Jan 17, 2018 | 47.01 | 47.48 | 46.90 | 47.34 | 2,393,781 | +0.28(+0.59%) |
Jan 16, 2018 | 47.24 | 47.54 | 46.78 | 47.06 | 2,424,185 | -0.22(-0.47%) |
Jan 15, 2018 | 46.86 | 47.48 | 46.85 | 47.28 | 956,375 | -0.07(-0.15%) |
Jan 12, 2018 | 47.02 | 47.45 | 47.00 | 47.35 | 1,876,126 | +0.24(+0.51%) |
Jan 11, 2018 | 46.82 | 47.33 | 46.82 | 47.11 | 2,570,801 | +0.11(+0.23%) |
Jan 10, 2018 | 47.16 | 46.92 | 47.00 | 3,190,681 | +0.00(+0.00%) | |
Jan 09, 2018 | 46.91 | 47.36 | 46.87 | 47.00 | 2,465,934 | +0.15(+0.32%) |
Jan 08, 2018 | 46.96 | 47.11 | 46.70 | 46.85 | 1,568,685 | -0.08(-0.17%) |
Jan 05, 2018 | 46.97 | 47.53 | 46.85 | 46.93 | 2,217,150 | -0.71(-1.49%) |
Jan 04, 2018 | 46.95 | 47.69 | 46.67 | 47.64 | 2,566,643 | +0.38(+0.80%) |
Jan 03, 2018 | 46.75 | 47.46 | 46.74 | 47.26 | 2,614,297 | +0.43(+0.92%) |
Jan 02, 2018 | 45.81 | 46.88 | 45.68 | 46.83 | 2,497,357 | +0.68(+1.47%) |
Dec 29, 2017 | 46.15 | 46.15 | 46.15 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 45.83 | 46.14 | 45.78 | 46.14 | 1,423,824 | +0.32(+0.70%) |
Dec 27, 2017 | 44.89 | 45.95 | 44.80 | 45.82 | 2,253,086 | +1.12(+2.51%) |
Dec 22, 2017 | 44.54 | 44.92 | 44.39 | 44.70 | 1,655,291 | +0.16(+0.36%) |
Dec 21, 2017 | 44.44 | 44.67 | 44.23 | 44.54 | 1,781,931 | +0.02(+0.04%) |
Dec 20, 2017 | 44.42 | 44.58 | 43.89 | 44.52 | 1,753,501 | +0.25(+0.56%) |
Dec 19, 2017 | 44.33 | 44.57 | 44.19 | 44.27 | 1,978,017 | +0.03(+0.07%) |
Dec 18, 2017 | 43.74 | 44.50 | 43.74 | 44.24 | 3,320,437 | +0.58(+1.33%) |
Dec 15, 2017 | 43.82 | 44.15 | 43.57 | 43.66 | 9,061,972 | +0.07(+0.16%) |
Dec 14, 2017 | 43.87 | 44.15 | 43.54 | 43.59 | 2,269,232 | -0.41(-0.93%) |
Dec 13, 2017 | 44.97 | 44.97 | 43.98 | 44.00 | 2,493,698 | -0.86(-1.92%) |
Dec 12, 2017 | 45.05 | 45.11 | 44.57 | 44.86 | 3,890,128 | +0.17(+0.38%) |
Dec 11, 2017 | 44.37 | 45.08 | 44.16 | 44.69 | 1,745,151 | +0.44(+0.99%) |
Dec 08, 2017 | 44.28 | 44.49 | 44.11 | 44.25 | 1,459,011 | +0.14(+0.32%) |
Dec 07, 2017 | 43.62 | 44.29 | 43.57 | 44.11 | 2,116,252 | +0.56(+1.29%) |
Dec 06, 2017 | 43.80 | 44.18 | 43.45 | 43.55 | 1,966,595 | -0.38(-0.87%) |
Dec 05, 2017 | 43.60 | 43.98 | 43.51 | 43.93 | 1,459,847 | +0.17(+0.39%) |
Dec 04, 2017 | 44.39 | 44.63 | 43.69 | 43.76 | 2,091,814 | -0.79(-1.77%) |
Dec 01, 2017 | 44.80 | 45.07 | 44.51 | 44.55 | 2,765,408 | -0.20(-0.45%) |
Nov 30, 2017 | 44.14 | 45.01 | 44.12 | 44.75 | 4,472,289 | +0.37(+0.83%) |
Nov 29, 2017 | 44.49 | 44.87 | 44.17 | 44.38 | 1,980,574 | -0.07(-0.16%) |
Nov 28, 2017 | 44.60 | 44.90 | 44.43 | 44.45 | 1,849,085 | +0.02(+0.05%) |
Nov 27, 2017 | 44.80 | 44.89 | 44.37 | 44.43 | 2,218,985 | -0.56(-1.24%) |
Nov 24, 2017 | 45.08 | 45.19 | 44.85 | 44.99 | 982,404 | +0.17(+0.38%) |
Nov 23, 2017 | 44.92 | 45.13 | 44.79 | 44.82 | 547,615 | -0.15(-0.33%) |
Nov 22, 2017 | 45.22 | 45.29 | 44.76 | 44.97 | 2,063,098 | -0.02(-0.04%) |
Nov 21, 2017 | 44.59 | 45.06 | 44.53 | 44.99 | 1,619,570 | +0.31(+0.69%) |
Nov 20, 2017 | 45.09 | 45.16 | 44.57 | 44.68 | 1,820,254 | -0.53(-1.17%) |
Nov 17, 2017 | 45.20 | 45.44 | 44.99 | 45.21 | 2,313,114 | +0.19(+0.42%) |
Nov 16, 2017 | 44.90 | 45.21 | 44.30 | 45.02 | 2,470,284 | -0.38(-0.84%) |
Nov 15, 2017 | 45.17 | 45.77 | 44.84 | 45.40 | 2,169,900 | -0.16(-0.35%) |
Nov 14, 2017 | 46.08 | 46.09 | 45.50 | 45.56 | 2,138,648 | -0.66(-1.43%) |
Nov 13, 2017 | 46.06 | 46.66 | 45.76 | 46.22 | 1,564,594 | +0.03(+0.06%) |
Nov 10, 2017 | 45.92 | 46.24 | 45.65 | 46.19 | 1,656,448 | +0.37(+0.81%) |
Nov 09, 2017 | 45.50 | 45.93 | 45.47 | 45.82 | 1,656,752 | -0.12(-0.26%) |
Nov 08, 2017 | 46.04 | 46.21 | 45.80 | 45.94 | 2,395,687 | -0.14(-0.30%) |
Nov 07, 2017 | 45.35 | 46.11 | 45.35 | 46.08 | 2,533,625 | +0.72(+1.59%) |
Nov 06, 2017 | 45.04 | 45.45 | 44.97 | 45.36 | 2,700,974 | +0.37(+0.82%) |
Nov 03, 2017 | 44.56 | 45.38 | 44.44 | 44.99 | 2,434,029 | +0.37(+0.83%) |
Nov 02, 2017 | 44.30 | 44.64 | 44.22 | 44.62 | 3,591,464 | +0.36(+0.81%) |