Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.97 | 47.50 | 45.80 | 46.91 | 15,221,005 | +1.39(+3.05%) |
Jan 30, 2018 | 44.42 | 45.94 | 42.56 | 45.52 | 10,217,392 | +0.09(+0.20%) |
Jan 29, 2018 | 46.08 | 46.25 | 44.90 | 45.43 | 7,632,982 | -0.54(-1.17%) |
Jan 26, 2018 | 45.50 | 46.25 | 44.85 | 45.97 | 11,110,108 | +0.85(+1.88%) |
Jan 25, 2018 | 44.83 | 45.49 | 44.03 | 45.12 | 9,028,883 | +0.80(+1.81%) |
Jan 24, 2018 | 45.22 | 45.82 | 43.04 | 44.32 | 13,984,061 | -0.69(-1.53%) |
Jan 23, 2018 | 45.06 | 45.67 | 43.51 | 45.01 | 19,986,808 | -0.28(-0.62%) |
Jan 22, 2018 | 42.80 | 45.44 | 42.76 | 45.29 | 27,160,128 | +2.73(+6.41%) |
Jan 19, 2018 | 42.17 | 42.98 | 41.66 | 42.56 | 24,141,608 | +2.29(+5.69%) |
Jan 18, 2018 | 40.29 | 41.08 | 40.02 | 40.27 | 9,829,494 | +0.21(+0.52%) |
Jan 17, 2018 | 39.32 | 40.31 | 39.22 | 40.06 | 10,942,863 | +0.74(+1.88%) |
Jan 16, 2018 | 41.15 | 41.25 | 38.67 | 39.32 | 17,317,576 | -1.93(-4.68%) |
Jan 12, 2018 | 41.25 | 41.25 | 41.25 | 0 | -1.05(-2.48%) | |
Jan 11, 2018 | 41.03 | 43.00 | 41.03 | 42.30 | 21,013,664 | +1.46(+3.57%) |
Jan 10, 2018 | 40.62 | 41.20 | 40.00 | 40.84 | 11,262,824 | -0.04(-0.10%) |
Jan 09, 2018 | 40.45 | 41.48 | 39.25 | 40.88 | 14,704,157 | +0.12(+0.29%) |
Jan 08, 2018 | 41.00 | 41.91 | 39.81 | 40.76 | 26,615,370 | -0.38(-0.92%) |
Jan 05, 2018 | 38.39 | 41.15 | 38.19 | 41.14 | 31,102,014 | +3.04(+7.98%) |
Jan 04, 2018 | 38.30 | 38.66 | 37.40 | 38.10 | 20,458,152 | +0.79(+2.12%) |
Jan 03, 2018 | 36.43 | 37.36 | 36.05 | 37.31 | 11,569,651 | +1.14(+3.15%) |
Jan 02, 2018 | 34.70 | 36.24 | 34.68 | 36.17 | 11,228,572 | +1.50(+4.33%) |
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.46(-1.31%) | |
Dec 28, 2017 | 35.92 | 36.10 | 34.96 | 35.13 | 8,208,443 | -0.62(-1.73%) |
Dec 27, 2017 | 35.01 | 36.09 | 35.01 | 35.75 | 9,556,713 | +0.70(+2.00%) |
Dec 26, 2017 | 35.00 | 35.50 | 34.72 | 35.05 | 7,123,837 | -0.09(-0.26%) |
Dec 22, 2017 | 35.07 | 35.33 | 34.14 | 35.14 | 14,382,353 | -0.73(-2.04%) |
Dec 21, 2017 | 35.68 | 36.47 | 35.66 | 35.87 | 9,666,811 | +0.21(+0.59%) |
Dec 20, 2017 | 36.98 | 37.04 | 35.58 | 35.66 | 14,004,679 | -1.26(-3.41%) |
Dec 19, 2017 | 38.10 | 38.10 | 36.52 | 36.92 | 12,005,139 | -0.83(-2.20%) |
Dec 18, 2017 | 37.41 | 38.00 | 37.22 | 37.75 | 11,886,461 | +0.72(+1.94%) |
Dec 15, 2017 | 37.30 | 37.65 | 36.87 | 37.03 | 12,932,032 | +0.02(+0.05%) |
Dec 14, 2017 | 35.85 | 37.54 | 35.80 | 37.01 | 20,926,960 | +0.82(+2.27%) |
Dec 13, 2017 | 38.17 | 38.44 | 36.07 | 36.19 | 25,364,618 | -1.89(-4.96%) |
Dec 12, 2017 | 38.07 | 39.64 | 37.93 | 38.08 | 18,823,048 | -0.22(-0.57%) |
Dec 11, 2017 | 38.15 | 38.68 | 37.70 | 38.30 | 15,749,610 | +0.21(+0.55%) |
Dec 08, 2017 | 39.61 | 39.79 | 37.94 | 38.09 | 20,917,818 | -0.64(-1.65%) |
Dec 07, 2017 | 39.33 | 39.46 | 37.96 | 38.73 | 23,681,704 | +1.12(+2.98%) |
Dec 06, 2017 | 37.73 | 39.74 | 37.27 | 37.61 | 28,803,232 | +0.01(+0.03%) |
Dec 05, 2017 | 36.75 | 38.59 | 36.74 | 37.60 | 21,270,488 | +0.73(+1.98%) |
Dec 04, 2017 | 38.41 | 38.69 | 35.91 | 36.87 | 29,552,912 | -1.35(-3.53%) |
Dec 01, 2017 | 39.34 | 39.55 | 37.75 | 38.22 | 25,390,126 | -1.00(-2.55%) |
Nov 30, 2017 | 39.27 | 40.73 | 38.82 | 39.22 | 39,188,216 | +0.09(+0.23%) |
Nov 29, 2017 | 43.20 | 43.39 | 37.18 | 39.13 | 52,048,016 | -3.42(-8.04%) |
Nov 28, 2017 | 39.89 | 44.05 | 39.51 | 42.55 | 56,295,512 | +1.53(+3.73%) |
Nov 27, 2017 | 47.21 | 47.40 | 40.37 | 41.02 | 76,338,952 | -7.84(-16.05%) |
Nov 24, 2017 | 49.40 | 49.55 | 48.11 | 48.86 | 16,562,670 | +0.05(+0.10%) |
Nov 22, 2017 | 46.81 | 49.55 | 46.10 | 48.81 | 44,557,632 | +0.75(+1.56%) |
Nov 21, 2017 | 46.00 | 48.23 | 45.70 | 48.06 | 28,607,460 | +2.85(+6.30%) |
Nov 20, 2017 | 44.99 | 46.06 | 44.58 | 45.21 | 28,622,632 | +1.03(+2.33%) |
Nov 17, 2017 | 42.49 | 45.74 | 42.44 | 44.18 | 39,206,540 | +2.28(+5.44%) |
Nov 16, 2017 | 40.95 | 41.97 | 40.52 | 41.90 | 19,864,096 | +1.24(+3.05%) |
Nov 15, 2017 | 41.15 | 41.80 | 40.17 | 40.66 | 20,582,228 | +0.92(+2.32%) |
Nov 14, 2017 | 39.98 | 40.50 | 39.51 | 39.74 | 11,561,971 | -0.24(-0.60%) |
Nov 13, 2017 | 39.13 | 40.19 | 38.31 | 39.98 | 14,396,876 | +0.77(+1.96%) |
Nov 10, 2017 | 37.65 | 39.73 | 37.39 | 39.21 | 19,473,500 | +1.25(+3.29%) |
Nov 09, 2017 | 36.45 | 38.01 | 34.83 | 37.96 | 23,492,588 | +1.25(+3.41%) |
Nov 08, 2017 | 36.94 | 37.16 | 36.00 | 36.71 | 13,334,465 | -0.05(-0.14%) |
Nov 07, 2017 | 37.69 | 37.69 | 36.29 | 36.76 | 10,518,510 | -0.42(-1.13%) |
Nov 06, 2017 | 37.31 | 37.75 | 36.80 | 37.18 | 8,501,300 | +0.29(+0.79%) |
Nov 03, 2017 | 36.23 | 36.98 | 35.91 | 36.89 | 6,615,572 | +0.82(+2.27%) |
Nov 02, 2017 | 35.87 | 36.36 | 34.76 | 36.07 | 8,883,731 | -0.40(-1.10%) |