Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.75 | 47.32 | 46.55 | 46.97 | 8,855,815 | +0.28(+0.60%) |
Jan 30, 2018 | 47.08 | 47.27 | 46.84 | 46.69 | 7,986,972 | -0.96(-2.01%) |
Jan 29, 2018 | 47.86 | 48.35 | 47.57 | 47.65 | 5,217,656 | -0.58(-1.21%) |
Jan 26, 2018 | 47.68 | 48.34 | 47.61 | 48.24 | 6,607,591 | +0.73(+1.53%) |
Jan 25, 2018 | 48.52 | 48.64 | 47.44 | 47.51 | 6,852,589 | -0.81(-1.67%) |
Jan 24, 2018 | 48.36 | 48.97 | 48.28 | 48.32 | 6,201,924 | +0.02(+0.03%) |
Jan 23, 2018 | 48.41 | 48.48 | 47.95 | 48.30 | 6,855,347 | -0.16(-0.33%) |
Jan 22, 2018 | 47.81 | 48.47 | 47.76 | 48.46 | 7,185,168 | +0.73(+1.54%) |
Jan 19, 2018 | 47.67 | 47.77 | 47.34 | 47.72 | 6,306,869 | -0.01(-0.02%) |
Jan 18, 2018 | 47.62 | 47.97 | 47.25 | 47.73 | 5,702,281 | -0.08(-0.17%) |
Jan 17, 2018 | 47.10 | 48.07 | 46.95 | 47.81 | 7,258,381 | +0.81(+1.73%) |
Jan 16, 2018 | 47.92 | 48.10 | 46.97 | 47.00 | 6,829,568 | -0.97(-2.01%) |
Jan 12, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.69(+1.47%) | |
Jan 11, 2018 | 46.46 | 47.51 | 45.96 | 47.27 | 9,191,664 | +1.22(+2.65%) |
Jan 10, 2018 | 46.27 | 45.98 | 46.05 | 5,794,042 | -0.22(-0.48%) | |
Jan 09, 2018 | 45.90 | 46.58 | 45.86 | 46.27 | 6,909,410 | +0.38(+0.82%) |
Jan 08, 2018 | 45.34 | 45.90 | 45.20 | 45.90 | 5,662,225 | +0.46(+1.02%) |
Jan 05, 2018 | 45.27 | 45.46 | 44.87 | 45.43 | 4,722,291 | -0.09(-0.19%) |
Jan 04, 2018 | 45.06 | 45.68 | 44.80 | 45.52 | 6,131,202 | +0.52(+1.15%) |
Jan 03, 2018 | 44.23 | 45.04 | 44.19 | 45.00 | 5,139,436 | +0.81(+1.84%) |
Jan 02, 2018 | 44.00 | 44.34 | 43.79 | 44.19 | 4,988,879 | +0.34(+0.78%) |
Dec 29, 2017 | 43.84 | 43.84 | 43.84 | 0 | -0.23(-0.53%) | |
Dec 28, 2017 | 44.32 | 44.40 | 44.01 | 44.07 | 5,309,133 | -0.33(-0.74%) |
Dec 27, 2017 | 44.78 | 44.78 | 44.04 | 44.40 | 5,470,715 | -0.51(-1.14%) |
Dec 26, 2017 | 44.55 | 45.02 | 44.36 | 44.91 | 4,000,003 | +0.58(+1.32%) |
Dec 22, 2017 | 44.77 | 44.90 | 44.29 | 44.33 | 4,897,619 | -0.36(-0.80%) |
Dec 21, 2017 | 43.25 | 44.78 | 43.15 | 44.69 | 9,795,890 | +1.36(+3.13%) |
Dec 20, 2017 | 42.25 | 43.54 | 41.90 | 43.33 | 10,096,516 | +1.25(+2.98%) |
Dec 19, 2017 | 41.90 | 42.28 | 41.65 | 42.08 | 6,004,243 | +0.27(+0.65%) |
Dec 18, 2017 | 41.62 | 42.06 | 41.62 | 41.81 | 6,966,067 | +0.14(+0.33%) |
Dec 15, 2017 | 42.16 | 42.37 | 41.58 | 41.67 | 14,226,718 | -0.11(-0.27%) |
Dec 14, 2017 | 41.45 | 42.14 | 41.41 | 41.78 | 8,031,696 | +0.50(+1.22%) |
Dec 13, 2017 | 41.47 | 41.61 | 41.20 | 41.28 | 6,131,964 | -0.22(-0.54%) |
Dec 12, 2017 | 41.50 | 41.58 | 40.90 | 41.50 | 7,762,582 | +0.22(+0.52%) |
Dec 11, 2017 | 41.17 | 41.78 | 41.06 | 41.29 | 5,007,760 | +0.10(+0.23%) |
Dec 08, 2017 | 41.19 | 41.30 | 40.53 | 41.19 | 6,655,823 | +0.82(+2.04%) |
Dec 07, 2017 | 40.19 | 40.60 | 40.00 | 40.37 | 5,055,245 | +0.13(+0.32%) |
Dec 06, 2017 | 40.79 | 40.93 | 40.19 | 40.24 | 5,554,697 | -0.68(-1.66%) |
Dec 05, 2017 | 40.92 | 41.29 | 40.83 | 40.92 | 5,673,668 | -0.05(-0.12%) |
Dec 04, 2017 | 41.43 | 41.82 | 40.94 | 40.97 | 7,721,586 | -0.36(-0.87%) |
Dec 01, 2017 | 41.14 | 41.91 | 41.05 | 41.33 | 8,368,103 | +0.69(+1.69%) |
Nov 30, 2017 | 40.67 | 41.36 | 40.46 | 40.64 | 13,821,359 | +0.12(+0.30%) |
Nov 29, 2017 | 39.87 | 40.60 | 39.71 | 40.52 | 8,635,939 | +0.48(+1.20%) |
Nov 28, 2017 | 39.43 | 40.06 | 39.11 | 40.04 | 8,168,665 | +0.77(+1.97%) |
Nov 27, 2017 | 40.11 | 40.14 | 39.20 | 39.27 | 7,973,755 | -1.05(-2.60%) |
Nov 24, 2017 | 40.30 | 40.63 | 40.29 | 40.31 | 2,865,661 | +0.20(+0.50%) |
Nov 22, 2017 | 40.35 | 40.41 | 39.95 | 40.11 | 6,032,974 | +0.17(+0.42%) |
Nov 21, 2017 | 40.15 | 40.52 | 39.67 | 39.94 | 7,925,005 | -0.06(-0.14%) |
Nov 20, 2017 | 39.94 | 40.14 | 39.60 | 40.00 | 5,545,732 | -0.04(-0.10%) |
Nov 17, 2017 | 40.13 | 40.35 | 39.94 | 40.04 | 5,248,085 | -0.07(-0.18%) |
Nov 16, 2017 | 40.26 | 40.46 | 40.00 | 40.11 | 7,118,366 | -0.22(-0.53%) |
Nov 15, 2017 | 40.53 | 40.87 | 39.90 | 40.33 | 9,092,826 | -0.59(-1.44%) |
Nov 14, 2017 | 41.69 | 41.88 | 40.80 | 40.92 | 8,694,925 | -1.07(-2.55%) |
Nov 13, 2017 | 42.06 | 42.30 | 41.94 | 41.99 | 8,423,667 | -0.34(-0.79%) |
Nov 10, 2017 | 42.65 | 42.72 | 41.93 | 42.32 | 6,891,603 | -0.43(-1.01%) |
Nov 09, 2017 | 42.55 | 42.85 | 42.20 | 42.76 | 8,399,431 | +0.01(+0.02%) |
Nov 08, 2017 | 43.21 | 43.31 | 42.46 | 42.75 | 9,406,176 | +0.03(+0.07%) |
Nov 07, 2017 | 43.08 | 43.19 | 42.28 | 42.72 | 10,738,367 | -0.15(-0.35%) |
Nov 06, 2017 | 42.34 | 43.08 | 42.17 | 42.87 | 10,565,068 | +0.57(+1.34%) |
Nov 03, 2017 | 41.83 | 42.55 | 41.53 | 42.30 | 10,053,558 | +0.38(+0.91%) |
Nov 02, 2017 | 41.58 | 42.01 | 41.29 | 41.92 | 7,733,635 | +0.30(+0.73%) |