Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.83 | 44.32 | 43.78 | 44.13 | 15,620,553 | +0.33(+0.74%) |
Jan 30, 2018 | 43.80 | 43.98 | 43.49 | 43.80 | 10,146,146 | -0.01(-0.01%) |
Jan 29, 2018 | 44.34 | 44.43 | 43.80 | 43.81 | 8,588,255 | -0.75(-1.68%) |
Jan 26, 2018 | 43.94 | 44.69 | 43.91 | 44.55 | 10,869,547 | +0.70(+1.59%) |
Jan 25, 2018 | 44.86 | 44.98 | 42.44 | 43.86 | 20,230,464 | -1.04(-2.31%) |
Jan 24, 2018 | 44.84 | 45.08 | 44.67 | 44.89 | 9,206,444 | +0.07(+0.15%) |
Jan 23, 2018 | 44.77 | 44.92 | 44.50 | 44.82 | 7,284,409 | +0.11(+0.24%) |
Jan 22, 2018 | 44.60 | 44.90 | 44.48 | 44.72 | 7,766,529 | +0.10(+0.23%) |
Jan 19, 2018 | 44.44 | 44.97 | 44.31 | 44.62 | 13,890,148 | +0.68(+1.56%) |
Jan 18, 2018 | 43.91 | 44.18 | 43.65 | 43.93 | 13,241,282 | -0.08(-0.17%) |
Jan 17, 2018 | 43.36 | 44.24 | 43.27 | 44.01 | 12,311,699 | +0.77(+1.78%) |
Jan 16, 2018 | 43.81 | 43.87 | 42.81 | 43.24 | 16,761,769 | -0.43(-0.99%) |
Jan 12, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.43(-0.97%) | |
Jan 11, 2018 | 44.11 | 44.56 | 43.93 | 44.10 | 11,933,100 | +0.00(+0.00%) |
Jan 10, 2018 | 44.18 | 44.10 | 10,695,506 | +0.45(+1.03%) | ||
Jan 09, 2018 | 44.28 | 44.40 | 43.54 | 43.65 | 9,992,857 | -0.46(-1.05%) |
Jan 08, 2018 | 44.04 | 44.25 | 43.80 | 44.11 | 9,650,857 | -0.06(-0.13%) |
Jan 05, 2018 | 44.12 | 44.26 | 43.83 | 44.17 | 10,175,162 | +0.13(+0.28%) |
Jan 04, 2018 | 44.29 | 44.42 | 44.00 | 44.04 | 9,846,416 | -0.18(-0.40%) |
Jan 03, 2018 | 44.33 | 44.51 | 44.08 | 44.22 | 9,621,870 | -0.16(-0.37%) |
Jan 02, 2018 | 44.86 | 45.02 | 43.93 | 44.38 | 9,432,163 | -0.42(-0.94%) |
Dec 29, 2017 | 44.80 | 44.80 | 44.80 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 45.43 | 45.45 | 44.55 | 44.71 | 21,279,652 | -0.73(-1.60%) |
Dec 27, 2017 | 45.29 | 45.77 | 45.23 | 45.44 | 7,359,226 | +0.22(+0.49%) |
Dec 26, 2017 | 45.15 | 45.43 | 45.11 | 45.22 | 6,120,039 | -0.04(-0.08%) |
Dec 22, 2017 | 45.18 | 45.34 | 45.03 | 45.26 | 7,663,300 | +0.13(+0.28%) |
Dec 21, 2017 | 45.51 | 45.59 | 45.04 | 45.13 | 6,647,240 | -0.41(-0.91%) |
Dec 20, 2017 | 45.93 | 45.95 | 44.73 | 45.55 | 11,796,572 | -0.40(-0.87%) |
Dec 19, 2017 | 45.95 | 46.25 | 45.59 | 45.95 | 13,631,281 | +0.78(+1.72%) |
Dec 18, 2017 | 44.63 | 45.25 | 44.60 | 45.17 | 11,984,136 | +0.61(+1.37%) |
Dec 15, 2017 | 44.80 | 44.98 | 44.49 | 44.56 | 22,788,968 | -0.07(-0.17%) |
Dec 14, 2017 | 44.86 | 45.18 | 44.22 | 44.64 | 14,590,522 | -0.33(-0.73%) |
Dec 13, 2017 | 44.67 | 45.17 | 44.61 | 44.97 | 9,610,009 | +0.37(+0.84%) |
Dec 12, 2017 | 44.59 | 44.82 | 44.18 | 44.59 | 13,455,743 | +0.04(+0.10%) |
Dec 11, 2017 | 44.47 | 44.56 | 44.26 | 44.55 | 7,076,669 | +0.07(+0.15%) |
Dec 08, 2017 | 44.40 | 44.49 | 44.17 | 44.48 | 8,476,384 | +0.02(+0.06%) |
Dec 07, 2017 | 44.42 | 44.50 | 44.05 | 44.46 | 9,719,918 | -0.10(-0.22%) |
Dec 06, 2017 | 44.13 | 44.63 | 43.65 | 44.55 | 15,614,395 | +0.92(+2.11%) |
Dec 05, 2017 | 43.69 | 43.83 | 43.36 | 43.63 | 13,560,695 | +0.06(+0.14%) |
Dec 04, 2017 | 42.68 | 43.65 | 42.66 | 43.57 | 15,488,570 | +0.93(+2.19%) |
Dec 01, 2017 | 42.25 | 42.68 | 41.52 | 42.64 | 12,946,554 | +0.47(+1.11%) |
Nov 30, 2017 | 42.03 | 42.40 | 41.77 | 42.17 | 16,421,340 | +0.29(+0.68%) |
Nov 29, 2017 | 41.18 | 42.49 | 41.18 | 41.89 | 14,806,572 | +0.60(+1.46%) |
Nov 28, 2017 | 40.59 | 41.35 | 40.10 | 41.28 | 15,578,755 | +0.83(+2.04%) |
Nov 27, 2017 | 40.78 | 40.38 | 40.46 | 7,807,549 | -0.26(-0.63%) | |
Nov 24, 2017 | 40.79 | 40.79 | 40.44 | 40.71 | 3,338,393 | -0.01(-0.02%) |
Nov 22, 2017 | 40.87 | 40.94 | 40.69 | 40.72 | 8,745,774 | -0.10(-0.24%) |
Nov 21, 2017 | 40.95 | 41.26 | 40.81 | 40.82 | 7,900,806 | -0.11(-0.27%) |
Nov 20, 2017 | 41.20 | 41.50 | 40.89 | 40.93 | 8,200,217 | -0.37(-0.89%) |
Nov 17, 2017 | 40.74 | 41.35 | 40.59 | 41.30 | 11,140,819 | +0.34(+0.82%) |
Nov 16, 2017 | 40.69 | 41.10 | 40.69 | 40.96 | 8,373,190 | +0.39(+0.95%) |
Nov 15, 2017 | 40.84 | 41.03 | 40.42 | 40.58 | 7,354,551 | -0.29(-0.71%) |
Nov 14, 2017 | 40.88 | 41.21 | 40.63 | 40.87 | 13,114,336 | -0.07(-0.17%) |
Nov 13, 2017 | 40.44 | 41.07 | 40.33 | 40.94 | 13,162,343 | +0.51(+1.26%) |
Nov 10, 2017 | 39.97 | 40.58 | 39.97 | 40.43 | 8,038,924 | +0.32(+0.79%) |
Nov 09, 2017 | 40.05 | 40.28 | 39.87 | 40.11 | 6,099,923 | -0.05(-0.12%) |
Nov 08, 2017 | 39.95 | 40.52 | 39.87 | 40.16 | 9,168,468 | +0.17(+0.44%) |
Nov 07, 2017 | 39.33 | 40.02 | 39.33 | 39.98 | 9,661,865 | +0.53(+1.36%) |
Nov 06, 2017 | 39.60 | 39.76 | 39.33 | 39.45 | 10,163,817 | -0.29(-0.72%) |
Nov 03, 2017 | 39.81 | 39.98 | 39.56 | 39.74 | 11,725,262 | +0.01(+0.02%) |
Nov 02, 2017 | 40.15 | 40.26 | 39.39 | 39.73 | 13,941,436 | -0.50(-1.24%) |