Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.29 | 48.52 | 47.07 | 47.87 | 9,611,643 | -0.39(-0.81%) |
Jan 30, 2018 | 48.35 | 48.36 | 47.90 | 48.26 | 12,025,053 | -0.59(-1.20%) |
Jan 29, 2018 | 49.31 | 49.56 | 48.68 | 48.85 | 9,609,555 | -0.72(-1.46%) |
Jan 26, 2018 | 49.47 | 49.88 | 49.17 | 49.57 | 8,408,413 | +0.37(+0.74%) |
Jan 25, 2018 | 49.62 | 50.15 | 49.16 | 49.20 | 10,584,300 | -0.12(-0.25%) |
Jan 24, 2018 | 50.57 | 50.67 | 49.31 | 49.33 | 13,812,195 | -1.33(-2.62%) |
Jan 23, 2018 | 50.48 | 51.58 | 50.34 | 50.66 | 15,420,730 | +0.38(+0.76%) |
Jan 22, 2018 | 48.15 | 50.31 | 47.81 | 50.27 | 19,965,370 | +3.02(+6.39%) |
Jan 19, 2018 | 46.37 | 47.40 | 45.83 | 47.25 | 11,653,831 | +0.58(+1.24%) |
Jan 18, 2018 | 46.91 | 47.31 | 46.54 | 46.67 | 9,410,120 | -0.44(-0.93%) |
Jan 17, 2018 | 46.78 | 47.54 | 46.44 | 47.11 | 9,513,283 | +0.64(+1.38%) |
Jan 16, 2018 | 47.27 | 47.43 | 46.26 | 46.47 | 11,478,247 | -0.90(-1.90%) |
Jan 12, 2018 | 47.37 | 47.37 | 47.37 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.86 | 47.86 | 46.55 | 47.54 | 10,193,676 | +0.77(+1.64%) |
Jan 10, 2018 | 46.44 | 46.88 | 46.26 | 46.77 | 10,897,980 | +0.32(+0.69%) |
Jan 09, 2018 | 46.73 | 46.94 | 46.00 | 46.45 | 9,633,814 | -0.16(-0.34%) |
Jan 08, 2018 | 46.05 | 46.67 | 45.82 | 46.61 | 8,536,995 | +0.42(+0.91%) |
Jan 05, 2018 | 45.87 | 46.26 | 45.42 | 46.19 | 9,667,440 | +0.17(+0.37%) |
Jan 04, 2018 | 45.34 | 46.15 | 44.77 | 46.02 | 11,375,628 | +1.01(+2.24%) |
Jan 03, 2018 | 44.39 | 45.53 | 44.14 | 45.01 | 12,542,883 | +0.79(+1.79%) |
Jan 02, 2018 | 43.61 | 44.43 | 43.47 | 44.22 | 8,154,040 | +0.66(+1.51%) |
Dec 29, 2017 | 43.56 | 43.56 | 43.56 | 0 | +0.27(+0.62%) | |
Dec 28, 2017 | 43.54 | 43.60 | 43.14 | 43.29 | 4,357,573 | -0.22(-0.51%) |
Dec 27, 2017 | 43.61 | 43.94 | 43.25 | 43.52 | 6,069,138 | +0.04(+0.10%) |
Dec 26, 2017 | 42.90 | 43.62 | 42.71 | 43.47 | 5,587,389 | +0.68(+1.58%) |
Dec 22, 2017 | 43.06 | 43.11 | 42.51 | 42.80 | 7,592,539 | -0.14(-0.33%) |
Dec 21, 2017 | 42.41 | 43.41 | 42.07 | 42.94 | 12,013,036 | +0.67(+1.58%) |
Dec 20, 2017 | 41.23 | 42.44 | 41.08 | 42.27 | 10,262,535 | +1.38(+3.38%) |
Dec 19, 2017 | 40.68 | 41.60 | 40.61 | 40.89 | 8,980,790 | +0.35(+0.86%) |
Dec 18, 2017 | 39.97 | 40.87 | 39.86 | 40.54 | 8,538,211 | +0.78(+1.95%) |
Dec 15, 2017 | 39.92 | 40.15 | 39.68 | 39.76 | 10,906,293 | +0.18(+0.45%) |
Dec 14, 2017 | 39.50 | 40.02 | 39.32 | 39.59 | 8,046,808 | -0.31(-0.78%) |
Dec 13, 2017 | 40.29 | 40.47 | 39.66 | 39.90 | 8,571,697 | -0.43(-1.06%) |
Dec 12, 2017 | 40.33 | 40.83 | 40.11 | 40.33 | 11,019,795 | +0.07(+0.18%) |
Dec 11, 2017 | 39.29 | 40.33 | 39.27 | 40.25 | 12,026,903 | +1.04(+2.66%) |
Dec 08, 2017 | 39.02 | 39.45 | 38.89 | 39.21 | 9,174,755 | +0.47(+1.22%) |
Dec 07, 2017 | 38.67 | 39.10 | 38.48 | 38.74 | 7,033,325 | +0.07(+0.18%) |
Dec 06, 2017 | 38.82 | 38.07 | 38.67 | 9,879,494 | -0.06(-0.16%) | |
Dec 05, 2017 | 39.08 | 39.37 | 38.66 | 38.73 | 10,129,199 | -0.23(-0.59%) |
Dec 04, 2017 | 38.31 | 40.13 | 38.25 | 38.96 | 15,655,278 | +0.74(+1.93%) |
Dec 01, 2017 | 37.17 | 38.68 | 37.15 | 38.22 | 20,351,884 | +1.14(+3.06%) |
Nov 30, 2017 | 36.82 | 37.50 | 36.72 | 37.09 | 15,082,498 | +0.43(+1.16%) |
Nov 29, 2017 | 36.46 | 36.90 | 36.27 | 36.66 | 8,309,486 | +0.25(+0.68%) |
Nov 28, 2017 | 36.41 | 36.55 | 36.15 | 36.41 | 9,127,755 | -0.04(-0.12%) |
Nov 27, 2017 | 36.97 | 36.30 | 36.46 | 6,056,561 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.98 | 37.20 | 36.80 | 36.91 | 3,776,791 | +0.13(+0.36%) |
Nov 22, 2017 | 36.86 | 36.93 | 36.66 | 36.78 | 5,537,872 | +0.23(+0.63%) |
Nov 21, 2017 | 37.17 | 37.22 | 36.38 | 36.55 | 13,068,672 | -0.36(-0.96%) |
Nov 20, 2017 | 37.07 | 37.18 | 36.72 | 36.90 | 6,540,585 | -0.18(-0.48%) |
Nov 17, 2017 | 36.97 | 37.27 | 36.67 | 37.08 | 6,649,203 | +0.23(+0.63%) |
Nov 16, 2017 | 36.90 | 37.21 | 36.76 | 36.85 | 6,334,246 | -0.16(-0.43%) |
Nov 15, 2017 | 37.71 | 37.90 | 36.85 | 37.01 | 11,791,848 | -1.11(-2.91%) |
Nov 14, 2017 | 39.02 | 39.18 | 38.03 | 38.12 | 8,942,566 | -1.13(-2.87%) |
Nov 13, 2017 | 39.32 | 39.49 | 39.04 | 39.25 | 6,027,327 | -0.33(-0.83%) |
Nov 10, 2017 | 39.86 | 39.96 | 39.41 | 39.57 | 5,142,754 | -0.38(-0.96%) |
Nov 09, 2017 | 39.86 | 40.06 | 39.56 | 39.96 | 6,489,504 | -0.10(-0.24%) |
Nov 08, 2017 | 39.96 | 40.48 | 39.65 | 40.05 | 7,579,531 | -0.13(-0.33%) |
Nov 07, 2017 | 40.25 | 40.77 | 39.99 | 40.19 | 10,707,825 | +0.17(+0.42%) |
Nov 06, 2017 | 38.52 | 40.22 | 38.46 | 40.02 | 11,576,496 | +1.64(+4.28%) |
Nov 03, 2017 | 37.77 | 38.60 | 37.75 | 38.38 | 10,786,344 | +0.48(+1.27%) |
Nov 02, 2017 | 38.31 | 38.63 | 37.54 | 37.90 | 7,004,256 | -0.32(-0.84%) |