Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.16 | 45.43 | 44.93 | 45.03 | 10,012,912 | -0.20(-0.45%) |
Jan 30, 2018 | 45.42 | 45.78 | 45.23 | 45.23 | 6,432,427 | -0.46(-1.02%) |
Jan 29, 2018 | 45.74 | 46.10 | 45.65 | 45.70 | 7,614,403 | -0.09(-0.21%) |
Jan 26, 2018 | 45.67 | 45.79 | 45.31 | 45.79 | 7,686,943 | +0.10(+0.22%) |
Jan 25, 2018 | 45.66 | 45.83 | 45.51 | 45.69 | 7,435,439 | +0.18(+0.40%) |
Jan 24, 2018 | 45.16 | 45.66 | 45.16 | 45.51 | 6,746,382 | +0.45(+1.00%) |
Jan 23, 2018 | 44.81 | 45.30 | 44.75 | 45.06 | 6,657,257 | -0.06(-0.14%) |
Jan 22, 2018 | 44.56 | 45.12 | 44.56 | 45.12 | 9,746,823 | +0.63(+1.42%) |
Jan 19, 2018 | 44.52 | 44.54 | 44.13 | 44.49 | 13,361,442 | +0.24(+0.55%) |
Jan 18, 2018 | 44.54 | 44.76 | 44.20 | 44.25 | 11,691,857 | -0.15(-0.34%) |
Jan 17, 2018 | 44.95 | 44.95 | 43.63 | 44.40 | 12,413,202 | -0.65(-1.45%) |
Jan 16, 2018 | 45.34 | 45.46 | 44.86 | 45.05 | 11,160,644 | +0.15(+0.33%) |
Jan 12, 2018 | 44.90 | 44.90 | 44.90 | 0 | +0.24(+0.53%) | |
Jan 11, 2018 | 44.51 | 44.71 | 44.30 | 44.67 | 7,800,298 | +0.38(+0.85%) |
Jan 10, 2018 | 44.68 | 44.00 | 44.29 | 9,037,339 | +0.33(+0.75%) | |
Jan 09, 2018 | 43.78 | 44.34 | 43.72 | 43.96 | 8,097,265 | +0.30(+0.69%) |
Jan 08, 2018 | 43.48 | 43.76 | 43.45 | 43.66 | 8,651,038 | +0.06(+0.14%) |
Jan 05, 2018 | 43.68 | 43.74 | 43.30 | 43.59 | 8,709,265 | +0.27(+0.62%) |
Jan 04, 2018 | 43.10 | 43.75 | 43.03 | 43.33 | 9,623,383 | +0.33(+0.77%) |
Jan 03, 2018 | 42.55 | 43.16 | 42.51 | 43.00 | 6,400,426 | +0.42(+0.98%) |
Jan 02, 2018 | 42.59 | 42.68 | 42.39 | 42.58 | 6,811,144 | +0.35(+0.84%) |
Dec 29, 2017 | 42.22 | 42.22 | 42.22 | 0 | -0.29(-0.69%) | |
Dec 28, 2017 | 42.49 | 42.56 | 42.32 | 42.51 | 4,081,064 | +0.14(+0.33%) |
Dec 27, 2017 | 42.39 | 42.50 | 42.24 | 42.37 | 4,790,622 | +0.05(+0.11%) |
Dec 26, 2017 | 42.70 | 42.84 | 42.18 | 42.33 | 3,581,928 | -0.35(-0.83%) |
Dec 22, 2017 | 42.95 | 42.98 | 42.44 | 42.68 | 4,850,070 | -0.05(-0.13%) |
Dec 21, 2017 | 42.84 | 42.95 | 42.52 | 42.73 | 5,010,220 | +0.21(+0.50%) |
Dec 20, 2017 | 43.15 | 43.24 | 42.37 | 42.52 | 7,259,230 | -0.24(-0.55%) |
Dec 19, 2017 | 43.17 | 43.20 | 42.76 | 42.76 | 7,611,531 | -0.17(-0.40%) |
Dec 18, 2017 | 43.05 | 43.23 | 42.83 | 42.93 | 6,795,285 | +0.22(+0.51%) |
Dec 15, 2017 | 43.04 | 42.50 | 42.71 | 16,728,967 | +0.27(+0.65%) | |
Dec 14, 2017 | 42.95 | 42.98 | 42.38 | 42.44 | 5,700,891 | -0.35(-0.82%) |
Dec 13, 2017 | 43.45 | 43.59 | 42.76 | 42.79 | 6,439,708 | -0.71(-1.62%) |
Dec 12, 2017 | 43.49 | 43.74 | 42.83 | 43.49 | 7,703,976 | +0.18(+0.42%) |
Dec 11, 2017 | 43.22 | 43.56 | 43.19 | 43.31 | 4,966,358 | -0.07(-0.16%) |
Dec 08, 2017 | 43.18 | 43.38 | 42.72 | 43.38 | 5,578,731 | +0.36(+0.84%) |
Dec 07, 2017 | 42.98 | 43.16 | 42.50 | 43.02 | 5,620,223 | +0.24(+0.57%) |
Dec 06, 2017 | 42.90 | 43.13 | 42.65 | 42.78 | 4,876,789 | -0.18(-0.42%) |
Dec 05, 2017 | 43.60 | 43.73 | 42.83 | 42.96 | 7,661,604 | -0.63(-1.46%) |
Dec 04, 2017 | 43.71 | 44.22 | 43.60 | 43.60 | 8,256,118 | +0.57(+1.33%) |
Dec 01, 2017 | 43.28 | 43.41 | 42.44 | 43.02 | 9,262,712 | -0.20(-0.45%) |
Nov 30, 2017 | 43.16 | 43.82 | 42.94 | 43.22 | 11,054,372 | +0.31(+0.71%) |
Nov 29, 2017 | 41.83 | 43.06 | 41.83 | 42.91 | 13,957,500 | +1.36(+3.28%) |
Nov 28, 2017 | 40.56 | 41.60 | 40.52 | 41.55 | 7,157,241 | +1.02(+2.51%) |
Nov 27, 2017 | 40.67 | 40.74 | 40.51 | 40.53 | 4,756,986 | -0.09(-0.21%) |
Nov 24, 2017 | 40.75 | 40.81 | 40.52 | 40.62 | 1,871,812 | -0.06(-0.15%) |
Nov 22, 2017 | 40.65 | 40.79 | 40.62 | 40.68 | 5,759,550 | +0.02(+0.04%) |
Nov 21, 2017 | 40.87 | 40.87 | 40.47 | 40.66 | 6,628,492 | -0.03(-0.08%) |
Nov 20, 2017 | 40.77 | 40.77 | 40.54 | 40.70 | 4,176,765 | +0.04(+0.10%) |
Nov 17, 2017 | 40.42 | 40.78 | 40.37 | 40.66 | 4,207,904 | +0.05(+0.14%) |
Nov 16, 2017 | 40.89 | 40.95 | 40.58 | 40.60 | 5,138,194 | -0.16(-0.38%) |
Nov 15, 2017 | 40.29 | 40.89 | 40.24 | 40.76 | 6,877,022 | +0.14(+0.35%) |
Nov 14, 2017 | 40.26 | 40.63 | 40.23 | 40.62 | 6,983,394 | +0.12(+0.29%) |
Nov 13, 2017 | 40.31 | 40.60 | 40.08 | 40.50 | 7,457,177 | +0.05(+0.14%) |
Nov 10, 2017 | 40.92 | 41.03 | 40.42 | 40.45 | 7,037,190 | -0.39(-0.96%) |
Nov 09, 2017 | 41.07 | 41.19 | 40.58 | 40.84 | 7,671,807 | -0.45(-1.08%) |
Nov 08, 2017 | 41.80 | 41.88 | 41.24 | 41.28 | 7,938,709 | -0.60(-1.44%) |
Nov 07, 2017 | 42.94 | 43.05 | 41.83 | 41.89 | 9,620,585 | -1.10(-2.55%) |
Nov 06, 2017 | 42.74 | 43.07 | 42.56 | 42.98 | 7,020,516 | +0.16(+0.37%) |
Nov 03, 2017 | 42.79 | 42.94 | 42.58 | 42.83 | 6,659,213 | -0.18(-0.42%) |
Nov 02, 2017 | 42.61 | 43.16 | 42.37 | 43.01 | 6,129,898 | +0.31(+0.73%) |