Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.30 | 48.53 | 47.08 | 47.88 | 9,609,638 | -0.39(-0.81%) |
Jan 30, 2018 | 48.36 | 48.37 | 47.91 | 48.27 | 12,022,545 | -0.59(-1.20%) |
Jan 29, 2018 | 49.32 | 49.57 | 48.69 | 48.86 | 9,607,551 | -0.72(-1.46%) |
Jan 26, 2018 | 49.48 | 49.89 | 49.18 | 49.58 | 8,406,659 | +0.37(+0.74%) |
Jan 25, 2018 | 49.63 | 50.16 | 49.17 | 49.21 | 10,582,092 | -0.12(-0.25%) |
Jan 24, 2018 | 50.58 | 50.68 | 49.32 | 49.34 | 13,809,314 | -1.33(-2.62%) |
Jan 23, 2018 | 50.49 | 51.59 | 50.35 | 50.67 | 15,417,513 | +0.38(+0.76%) |
Jan 22, 2018 | 48.16 | 50.32 | 47.82 | 50.28 | 19,961,206 | +3.02(+6.40%) |
Jan 19, 2018 | 46.38 | 47.41 | 45.84 | 47.26 | 11,651,400 | +0.58(+1.24%) |
Jan 18, 2018 | 46.92 | 47.32 | 46.55 | 46.68 | 9,408,157 | -0.44(-0.93%) |
Jan 17, 2018 | 46.79 | 47.55 | 46.45 | 47.12 | 9,511,298 | +0.64(+1.38%) |
Jan 16, 2018 | 47.28 | 47.44 | 46.27 | 46.48 | 11,475,853 | -0.90(-1.90%) |
Jan 12, 2018 | 47.38 | 47.38 | 47.38 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.87 | 47.87 | 46.56 | 47.55 | 10,191,550 | +0.77(+1.64%) |
Jan 10, 2018 | 46.45 | 46.89 | 46.27 | 46.78 | 10,895,707 | +0.32(+0.69%) |
Jan 09, 2018 | 46.74 | 46.95 | 46.00 | 46.46 | 9,631,805 | -0.16(-0.34%) |
Jan 08, 2018 | 46.06 | 46.68 | 45.83 | 46.62 | 8,535,214 | +0.42(+0.91%) |
Jan 05, 2018 | 45.88 | 46.27 | 45.43 | 46.20 | 9,665,423 | +0.17(+0.37%) |
Jan 04, 2018 | 45.34 | 46.16 | 44.78 | 46.03 | 11,373,256 | +1.01(+2.24%) |
Jan 03, 2018 | 44.40 | 45.54 | 44.15 | 45.02 | 12,540,266 | +0.79(+1.79%) |
Jan 02, 2018 | 43.62 | 44.44 | 43.48 | 44.23 | 8,152,339 | +0.66(+1.51%) |
Dec 29, 2017 | 43.57 | 43.57 | 43.57 | 0 | +0.27(+0.62%) | |
Dec 28, 2017 | 43.55 | 43.61 | 43.15 | 43.30 | 4,356,664 | -0.22(-0.51%) |
Dec 27, 2017 | 43.62 | 43.95 | 43.25 | 43.53 | 6,067,872 | +0.04(+0.10%) |
Dec 26, 2017 | 42.91 | 43.63 | 42.72 | 43.48 | 5,586,223 | +0.68(+1.58%) |
Dec 22, 2017 | 43.07 | 43.12 | 42.52 | 42.80 | 7,590,955 | -0.14(-0.33%) |
Dec 21, 2017 | 42.42 | 43.42 | 42.08 | 42.95 | 12,010,530 | +0.67(+1.58%) |
Dec 20, 2017 | 41.23 | 42.45 | 41.09 | 42.28 | 10,260,394 | +1.38(+3.38%) |
Dec 19, 2017 | 40.69 | 41.61 | 40.62 | 40.90 | 8,978,917 | +0.35(+0.86%) |
Dec 18, 2017 | 39.98 | 40.87 | 39.87 | 40.55 | 8,536,430 | +0.78(+1.95%) |
Dec 15, 2017 | 39.93 | 40.16 | 39.68 | 39.77 | 10,904,018 | +0.18(+0.45%) |
Dec 14, 2017 | 39.51 | 40.03 | 39.33 | 39.59 | 8,045,130 | -0.31(-0.78%) |
Dec 13, 2017 | 40.30 | 40.48 | 39.67 | 39.91 | 8,569,909 | -0.43(-1.06%) |
Dec 12, 2017 | 40.33 | 40.83 | 40.12 | 40.33 | 11,017,496 | +0.07(+0.18%) |
Dec 11, 2017 | 39.30 | 40.34 | 39.27 | 40.26 | 12,024,394 | +1.04(+2.66%) |
Dec 08, 2017 | 39.03 | 39.46 | 38.90 | 39.22 | 9,172,842 | +0.47(+1.22%) |
Dec 07, 2017 | 38.68 | 39.10 | 38.49 | 38.75 | 7,031,858 | +0.07(+0.18%) |
Dec 06, 2017 | 38.83 | 38.08 | 38.68 | 9,877,434 | -0.06(-0.16%) | |
Dec 05, 2017 | 39.08 | 39.38 | 38.67 | 38.74 | 10,127,087 | -0.23(-0.59%) |
Dec 04, 2017 | 38.32 | 40.14 | 38.26 | 38.97 | 15,652,014 | +0.74(+1.93%) |
Dec 01, 2017 | 37.18 | 38.69 | 37.16 | 38.23 | 20,347,640 | +1.14(+3.06%) |
Nov 30, 2017 | 36.83 | 37.50 | 36.72 | 37.10 | 15,079,353 | +0.43(+1.16%) |
Nov 29, 2017 | 36.47 | 36.91 | 36.28 | 36.67 | 8,307,753 | +0.25(+0.68%) |
Nov 28, 2017 | 36.42 | 36.55 | 36.15 | 36.42 | 9,125,852 | -0.04(-0.12%) |
Nov 27, 2017 | 36.98 | 36.31 | 36.47 | 6,055,298 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.99 | 37.21 | 36.81 | 36.92 | 3,776,003 | +0.13(+0.36%) |
Nov 22, 2017 | 36.87 | 36.94 | 36.67 | 36.79 | 5,536,718 | +0.23(+0.63%) |
Nov 21, 2017 | 37.18 | 37.23 | 36.39 | 36.55 | 13,065,947 | -0.36(-0.96%) |
Nov 20, 2017 | 37.08 | 37.18 | 36.72 | 36.91 | 6,539,222 | -0.18(-0.48%) |
Nov 17, 2017 | 36.98 | 37.27 | 36.68 | 37.09 | 6,647,817 | +0.23(+0.63%) |
Nov 16, 2017 | 36.91 | 37.22 | 36.77 | 36.86 | 6,332,925 | -0.16(-0.43%) |
Nov 15, 2017 | 37.72 | 37.90 | 36.86 | 37.02 | 11,789,390 | -1.11(-2.91%) |
Nov 14, 2017 | 39.03 | 39.19 | 38.04 | 38.13 | 8,940,701 | -1.13(-2.87%) |
Nov 13, 2017 | 39.32 | 39.50 | 39.05 | 39.25 | 6,026,070 | -0.33(-0.83%) |
Nov 10, 2017 | 39.87 | 39.97 | 39.41 | 39.58 | 5,141,682 | -0.38(-0.96%) |
Nov 09, 2017 | 39.87 | 40.07 | 39.57 | 39.96 | 6,488,151 | -0.10(-0.24%) |
Nov 08, 2017 | 39.97 | 40.49 | 39.66 | 40.06 | 7,577,951 | -0.13(-0.33%) |
Nov 07, 2017 | 40.26 | 40.78 | 40.00 | 40.19 | 10,705,592 | +0.17(+0.42%) |
Nov 06, 2017 | 38.53 | 40.23 | 38.46 | 40.03 | 11,574,083 | +1.64(+4.28%) |
Nov 03, 2017 | 37.78 | 38.61 | 37.76 | 38.38 | 10,784,095 | +0.48(+1.27%) |
Nov 02, 2017 | 38.32 | 38.64 | 37.55 | 37.90 | 7,002,796 | -0.32(-0.84%) |