Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.66 | 46.66 | 46.33 | 46.42 | 12,010,555 | +0.09(+0.19%) |
Jan 30, 2018 | 46.62 | 46.62 | 46.29 | 46.33 | 6,138,713 | -0.33(-0.71%) |
Jan 29, 2018 | 46.69 | 46.77 | 46.52 | 46.66 | 5,436,390 | -0.45(-0.96%) |
Jan 26, 2018 | 46.94 | 47.13 | 46.90 | 47.11 | 6,663,342 | +0.39(+0.83%) |
Jan 25, 2018 | 47.12 | 47.13 | 46.61 | 46.72 | 5,994,343 | -0.11(-0.23%) |
Jan 24, 2018 | 47.01 | 47.05 | 46.67 | 46.83 | 5,058,968 | +0.01(+0.02%) |
Jan 23, 2018 | 46.72 | 46.84 | 46.62 | 46.82 | 6,250,886 | +0.10(+0.21%) |
Jan 22, 2018 | 46.52 | 46.75 | 46.45 | 46.72 | 3,942,233 | +0.34(+0.72%) |
Jan 19, 2018 | 46.40 | 46.45 | 46.18 | 46.38 | 6,914,843 | +0.32(+0.69%) |
Jan 18, 2018 | 46.03 | 46.10 | 45.87 | 46.06 | 7,802,513 | +0.07(+0.16%) |
Jan 17, 2018 | 45.92 | 46.15 | 45.74 | 45.99 | 9,225,098 | +0.18(+0.39%) |
Jan 16, 2018 | 45.99 | 46.04 | 45.79 | 45.81 | 8,777,219 | +0.11(+0.23%) |
Jan 12, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.64(+1.43%) | |
Jan 11, 2018 | 44.92 | 45.09 | 44.89 | 45.06 | 4,634,060 | +0.32(+0.70%) |
Jan 10, 2018 | 44.66 | 44.74 | 5,348,781 | -0.20(-0.43%) | ||
Jan 09, 2018 | 44.89 | 44.95 | 44.71 | 44.94 | 3,736,463 | +0.13(+0.29%) |
Jan 08, 2018 | 44.87 | 44.89 | 44.76 | 44.81 | 8,315,563 | -0.19(-0.42%) |
Jan 05, 2018 | 44.83 | 45.05 | 44.76 | 45.00 | 3,663,322 | +0.44(+0.99%) |
Jan 04, 2018 | 44.54 | 44.76 | 44.54 | 44.56 | 6,498,003 | +0.73(+1.67%) |
Jan 03, 2018 | 43.64 | 43.91 | 43.63 | 43.83 | 6,268,289 | +0.23(+0.53%) |
Jan 02, 2018 | 43.43 | 43.65 | 43.37 | 43.60 | 4,582,984 | +0.22(+0.51%) |
Dec 29, 2017 | 43.38 | 43.38 | 43.38 | 0 | -0.09(-0.22%) | |
Dec 28, 2017 | 43.64 | 43.66 | 43.43 | 43.48 | 5,520,914 | -0.02(-0.03%) |
Dec 27, 2017 | 43.49 | 43.60 | 43.46 | 43.49 | 7,020,660 | +0.01(+0.02%) |
Dec 26, 2017 | 43.52 | 43.58 | 43.42 | 43.48 | 2,529,607 | -0.01(-0.01%) |
Dec 22, 2017 | 43.40 | 43.48 | 43.30 | 43.48 | 4,659,175 | -0.02(-0.06%) |
Dec 21, 2017 | 43.42 | 43.66 | 43.39 | 43.51 | 3,767,839 | +0.09(+0.21%) |
Dec 20, 2017 | 43.58 | 43.61 | 43.40 | 43.42 | 5,539,266 | -0.23(-0.53%) |
Dec 19, 2017 | 43.77 | 43.80 | 43.50 | 43.65 | 6,459,438 | -0.17(-0.39%) |
Dec 18, 2017 | 43.86 | 43.98 | 43.77 | 43.82 | 8,429,140 | +0.59(+1.36%) |
Dec 15, 2017 | 43.23 | 43.27 | 43.06 | 43.23 | 21,782,956 | +0.05(+0.12%) |
Dec 14, 2017 | 43.60 | 43.66 | 43.16 | 43.18 | 9,922,853 | -0.37(-0.85%) |
Dec 13, 2017 | 43.59 | 43.73 | 43.43 | 43.55 | 4,564,770 | -0.07(-0.16%) |
Dec 12, 2017 | 43.52 | 43.62 | 43.47 | 43.62 | 5,364,928 | -0.06(-0.14%) |
Dec 11, 2017 | 43.62 | 43.73 | 43.61 | 43.68 | 6,394,664 | -0.03(-0.07%) |
Dec 08, 2017 | 43.68 | 43.75 | 43.54 | 43.71 | 12,611,051 | +0.23(+0.53%) |
Dec 07, 2017 | 43.32 | 43.64 | 43.30 | 43.48 | 16,460,383 | +0.17(+0.39%) |
Dec 06, 2017 | 43.22 | 43.41 | 43.14 | 43.31 | 10,140,336 | -0.08(-0.18%) |
Dec 05, 2017 | 43.46 | 43.59 | 43.28 | 43.39 | 23,211,518 | -0.10(-0.23%) |
Dec 04, 2017 | 43.70 | 43.72 | 43.45 | 43.49 | 4,221,887 | +0.07(+0.16%) |
Dec 01, 2017 | 43.48 | 43.57 | 43.27 | 43.42 | 6,534,730 | -0.30(-0.69%) |
Nov 30, 2017 | 43.91 | 43.99 | 43.71 | 43.72 | 8,885,698 | +0.09(+0.19%) |
Nov 29, 2017 | 43.89 | 43.98 | 43.60 | 43.63 | 3,825,520 | -0.11(-0.24%) |
Nov 28, 2017 | 43.75 | 43.87 | 43.62 | 43.74 | 5,520,692 | +0.16(+0.37%) |
Nov 27, 2017 | 43.82 | 43.83 | 43.57 | 43.58 | 3,770,584 | -0.25(-0.57%) |
Nov 24, 2017 | 43.88 | 43.93 | 43.82 | 43.83 | 7,311,704 | +0.62(+1.43%) |
Nov 22, 2017 | 43.43 | 43.48 | 43.09 | 43.21 | 9,833,602 | -0.01(-0.02%) |
Nov 21, 2017 | 43.25 | 43.34 | 43.20 | 43.22 | 5,223,159 | +0.25(+0.58%) |
Nov 20, 2017 | 43.09 | 43.12 | 42.95 | 42.97 | 4,450,360 | -0.03(-0.07%) |
Nov 17, 2017 | 43.11 | 43.11 | 42.96 | 43.00 | 3,242,715 | -0.22(-0.51%) |
Nov 16, 2017 | 43.19 | 43.26 | 43.09 | 43.22 | 4,740,427 | +0.32(+0.75%) |
Nov 15, 2017 | 42.80 | 43.04 | 42.76 | 42.90 | 2,490,779 | -0.20(-0.46%) |
Nov 14, 2017 | 42.98 | 43.13 | 42.87 | 43.10 | 9,295,890 | +0.19(+0.44%) |
Nov 13, 2017 | 42.62 | 42.95 | 42.57 | 42.91 | 4,774,478 | -0.16(-0.37%) |
Nov 10, 2017 | 43.17 | 43.19 | 43.00 | 43.07 | 5,441,553 | -0.11(-0.25%) |
Nov 09, 2017 | 43.11 | 43.22 | 42.94 | 43.18 | 4,190,769 | -0.33(-0.76%) |
Nov 08, 2017 | 43.39 | 43.56 | 43.34 | 43.51 | 6,850,712 | +0.08(+0.18%) |
Nov 07, 2017 | 43.58 | 43.64 | 43.31 | 43.43 | 7,319,854 | -0.37(-0.84%) |
Nov 06, 2017 | 43.65 | 43.81 | 43.63 | 43.80 | 5,003,869 | -0.04(-0.09%) |
Nov 03, 2017 | 43.96 | 43.96 | 43.73 | 43.84 | 8,010,203 | -0.27(-0.61%) |
Nov 02, 2017 | 43.93 | 44.11 | 43.89 | 44.11 | 10,620,435 | +0.17(+0.39%) |