Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.61 | 44.96 | 43.11 | 43.55 | 3,748,884 | -0.78(-1.77%) |
Jan 30, 2018 | 44.87 | 45.11 | 44.52 | 44.34 | 3,643,371 | -0.97(-2.15%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.23 | 45.31 | 2,749,313 | -0.14(-0.31%) |
Jan 26, 2018 | 45.91 | 45.91 | 45.12 | 45.45 | 3,609,674 | -0.07(-0.15%) |
Jan 25, 2018 | 46.29 | 46.37 | 44.83 | 45.52 | 3,936,023 | -0.73(-1.58%) |
Jan 24, 2018 | 46.27 | 46.42 | 45.69 | 46.25 | 5,098,810 | -0.01(-0.02%) |
Jan 23, 2018 | 45.35 | 46.42 | 45.29 | 46.26 | 4,057,429 | +1.01(+2.23%) |
Jan 22, 2018 | 44.03 | 45.27 | 43.67 | 45.25 | 3,822,314 | +1.17(+2.66%) |
Jan 19, 2018 | 42.77 | 44.24 | 42.49 | 44.08 | 3,918,324 | +1.45(+3.41%) |
Jan 18, 2018 | 42.61 | 42.92 | 42.49 | 42.62 | 2,401,397 | +0.06(+0.14%) |
Jan 17, 2018 | 42.62 | 43.21 | 42.48 | 42.56 | 2,923,802 | -0.03(-0.08%) |
Jan 16, 2018 | 43.48 | 43.83 | 42.25 | 42.60 | 7,813,697 | -0.59(-1.37%) |
Jan 12, 2018 | 43.19 | 43.19 | 43.19 | 0 | -0.30(-0.68%) | |
Jan 11, 2018 | 42.07 | 43.52 | 42.02 | 43.48 | 6,156,973 | +1.46(+3.48%) |
Jan 10, 2018 | 42.32 | 42.02 | 5,407,964 | +0.83(+2.00%) | ||
Jan 09, 2018 | 42.40 | 42.41 | 40.87 | 41.20 | 7,577,539 | -1.10(-2.59%) |
Jan 08, 2018 | 43.55 | 43.79 | 42.10 | 42.29 | 6,582,359 | -1.50(-3.42%) |
Jan 05, 2018 | 44.46 | 44.55 | 43.38 | 43.79 | 7,948,185 | -0.56(-1.25%) |
Jan 04, 2018 | 45.16 | 45.60 | 42.74 | 44.35 | 24,332,738 | -6.23(-12.31%) |
Jan 03, 2018 | 52.19 | 52.34 | 50.28 | 50.57 | 6,576,837 | -1.50(-2.89%) |
Jan 02, 2018 | 53.26 | 53.42 | 52.08 | 52.08 | 4,157,618 | -0.29(-0.55%) |
Dec 29, 2017 | 52.36 | 52.36 | 52.36 | 0 | -0.70(-1.31%) | |
Dec 28, 2017 | 53.30 | 53.37 | 52.58 | 53.06 | 1,947,322 | -0.20(-0.38%) |
Dec 27, 2017 | 54.58 | 54.58 | 53.10 | 53.26 | 2,311,249 | -1.48(-2.70%) |
Dec 26, 2017 | 53.25 | 54.87 | 53.17 | 54.74 | 2,333,338 | +1.38(+2.59%) |
Dec 22, 2017 | 52.55 | 53.38 | 52.20 | 53.35 | 2,148,894 | +0.67(+1.27%) |
Dec 21, 2017 | 52.86 | 52.96 | 51.72 | 52.68 | 4,941,810 | +0.17(+0.31%) |
Dec 20, 2017 | 52.61 | 52.94 | 51.95 | 52.52 | 4,207,455 | +0.05(+0.10%) |
Dec 19, 2017 | 52.88 | 53.43 | 52.28 | 52.47 | 5,157,638 | -0.58(-1.10%) |
Dec 18, 2017 | 51.02 | 53.10 | 50.66 | 53.05 | 5,146,792 | +2.52(+4.99%) |
Dec 15, 2017 | 51.27 | 51.72 | 50.23 | 50.53 | 10,127,217 | -0.40(-0.79%) |
Dec 14, 2017 | 51.63 | 52.46 | 50.39 | 50.93 | 6,224,801 | -0.22(-0.43%) |
Dec 13, 2017 | 50.93 | 51.48 | 50.58 | 51.15 | 3,718,093 | +0.43(+0.86%) |
Dec 12, 2017 | 50.71 | 51.07 | 50.02 | 50.71 | 4,115,180 | +0.29(+0.57%) |
Dec 11, 2017 | 49.75 | 50.43 | 49.24 | 50.42 | 4,088,453 | +0.62(+1.24%) |
Dec 08, 2017 | 49.81 | 49.85 | 47.86 | 49.81 | 4,877,731 | +1.90(+3.96%) |
Dec 07, 2017 | 48.28 | 48.68 | 47.35 | 47.91 | 4,507,240 | -0.10(-0.20%) |
Dec 06, 2017 | 48.32 | 49.05 | 48.00 | 48.01 | 3,456,168 | -0.08(-0.16%) |
Dec 05, 2017 | 49.02 | 49.13 | 47.99 | 48.08 | 3,151,414 | -1.57(-3.15%) |
Dec 04, 2017 | 49.23 | 50.31 | 49.14 | 49.65 | 5,696,336 | +1.09(+2.24%) |
Dec 01, 2017 | 48.57 | 48.87 | 47.03 | 48.56 | 6,204,489 | -0.19(-0.39%) |
Nov 30, 2017 | 45.54 | 49.73 | 45.51 | 48.75 | 12,924,881 | +3.08(+6.74%) |
Nov 29, 2017 | 45.51 | 46.38 | 45.00 | 45.68 | 7,289,911 | +0.18(+0.40%) |
Nov 28, 2017 | 43.85 | 45.65 | 43.53 | 45.49 | 4,032,212 | +1.72(+3.93%) |
Nov 27, 2017 | 42.22 | 44.15 | 42.06 | 43.77 | 4,460,070 | +1.72(+4.09%) |
Nov 24, 2017 | 42.86 | 43.16 | 41.99 | 42.05 | 2,386,667 | -0.38(-0.90%) |
Nov 22, 2017 | 42.85 | 43.15 | 42.42 | 42.43 | 3,010,487 | -0.25(-0.59%) |
Nov 21, 2017 | 43.05 | 43.07 | 42.38 | 42.69 | 3,244,326 | -0.32(-0.74%) |
Nov 20, 2017 | 43.40 | 43.69 | 42.25 | 43.00 | 4,016,172 | -0.36(-0.83%) |
Nov 17, 2017 | 43.73 | 44.48 | 42.87 | 43.36 | 5,509,300 | +1.17(+2.77%) |
Nov 16, 2017 | 40.07 | 42.38 | 40.07 | 42.20 | 7,435,159 | -0.12(-0.28%) |
Nov 15, 2017 | 42.07 | 42.69 | 41.53 | 42.32 | 7,381,016 | -0.01(-0.02%) |
Nov 14, 2017 | 41.49 | 42.36 | 41.49 | 42.32 | 2,553,228 | +0.27(+0.65%) |
Nov 13, 2017 | 42.44 | 43.15 | 41.53 | 42.05 | 5,033,997 | -0.61(-1.43%) |
Nov 10, 2017 | 41.41 | 43.11 | 41.34 | 42.66 | 5,189,307 | +1.21(+2.92%) |
Nov 09, 2017 | 40.39 | 41.70 | 40.23 | 41.45 | 4,250,090 | +0.75(+1.84%) |
Nov 08, 2017 | 40.26 | 40.83 | 39.94 | 40.70 | 3,373,099 | +0.38(+0.94%) |
Nov 07, 2017 | 40.92 | 41.43 | 39.83 | 40.32 | 4,336,044 | -0.55(-1.35%) |
Nov 06, 2017 | 40.44 | 41.65 | 40.29 | 40.87 | 4,917,118 | +0.74(+1.84%) |
Nov 03, 2017 | 40.37 | 40.73 | 39.74 | 40.13 | 6,569,144 | -0.33(-0.81%) |
Nov 02, 2017 | 40.12 | 41.61 | 39.61 | 40.46 | 11,208,254 | +3.00(+8.00%) |