Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.84 | 46.73 | 45.84 | 46.50 | 18,646,894 | +0.57(+1.24%) |
Jan 30, 2018 | 46.63 | 46.86 | 45.74 | 45.93 | 18,709,778 | -0.88(-1.89%) |
Jan 29, 2018 | 47.47 | 47.58 | 46.76 | 46.81 | 13,574,327 | -0.73(-1.54%) |
Jan 26, 2018 | 46.74 | 47.54 | 46.65 | 47.54 | 16,541,510 | +1.04(+2.23%) |
Jan 25, 2018 | 46.45 | 46.91 | 46.45 | 46.51 | 15,426,362 | +0.14(+0.29%) |
Jan 24, 2018 | 46.29 | 46.87 | 46.16 | 46.37 | 19,155,268 | +0.30(+0.65%) |
Jan 23, 2018 | 45.74 | 46.21 | 45.58 | 46.08 | 15,647,909 | +0.37(+0.81%) |
Jan 22, 2018 | 45.45 | 45.73 | 45.31 | 45.71 | 18,583,346 | +0.12(+0.26%) |
Jan 19, 2018 | 45.52 | 45.61 | 45.31 | 45.59 | 15,545,487 | +0.32(+0.70%) |
Jan 18, 2018 | 45.24 | 45.68 | 45.16 | 45.27 | 17,752,764 | -0.04(-0.08%) |
Jan 17, 2018 | 44.98 | 45.33 | 44.93 | 45.31 | 25,720,682 | +0.61(+1.37%) |
Jan 16, 2018 | 44.93 | 45.12 | 44.56 | 44.70 | 18,993,988 | +0.07(+0.16%) |
Jan 12, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.50(+1.14%) | |
Jan 11, 2018 | 44.05 | 44.18 | 43.66 | 44.12 | 12,967,249 | +0.14(+0.31%) |
Jan 10, 2018 | 44.04 | 44.41 | 43.79 | 43.98 | 14,950,544 | -0.23(-0.53%) |
Jan 09, 2018 | 44.39 | 44.49 | 44.09 | 44.22 | 15,703,251 | +0.24(+0.55%) |
Jan 08, 2018 | 43.36 | 44.06 | 43.04 | 43.98 | 16,790,146 | +0.46(+1.05%) |
Jan 05, 2018 | 43.47 | 43.66 | 43.35 | 43.52 | 16,146,174 | +0.26(+0.60%) |
Jan 04, 2018 | 43.09 | 43.27 | 42.84 | 43.26 | 22,068,140 | +0.42(+0.99%) |
Jan 03, 2018 | 42.67 | 43.16 | 42.59 | 42.84 | 26,912,348 | +0.97(+2.32%) |
Jan 02, 2018 | 42.71 | 42.92 | 41.45 | 41.87 | 28,267,462 | -0.58(-1.37%) |
Dec 29, 2017 | 42.45 | 42.45 | 42.45 | 0 | -0.22(-0.51%) | |
Dec 28, 2017 | 42.47 | 42.69 | 42.47 | 42.66 | 8,662,715 | +0.13(+0.30%) |
Dec 27, 2017 | 42.42 | 42.62 | 42.33 | 42.54 | 9,055,536 | -0.04(-0.11%) |
Dec 26, 2017 | 42.53 | 42.72 | 42.42 | 42.58 | 8,520,584 | +0.06(+0.15%) |
Dec 22, 2017 | 42.35 | 42.56 | 42.28 | 42.52 | 12,471,646 | +0.07(+0.17%) |
Dec 21, 2017 | 43.19 | 43.19 | 42.40 | 42.45 | 20,488,312 | -0.56(-1.29%) |
Dec 20, 2017 | 42.99 | 43.14 | 42.91 | 43.01 | 12,731,971 | +0.07(+0.17%) |
Dec 19, 2017 | 43.06 | 43.41 | 42.87 | 42.93 | 31,542,578 | +0.10(+0.23%) |
Dec 18, 2017 | 43.48 | 43.86 | 42.81 | 42.84 | 28,019,344 | -0.53(-1.22%) |
Dec 15, 2017 | 43.53 | 43.53 | 42.20 | 43.36 | 83,731,312 | -1.70(-3.77%) |
Dec 14, 2017 | 45.02 | 45.25 | 44.84 | 45.06 | 24,640,466 | +0.13(+0.28%) |
Dec 13, 2017 | 45.19 | 45.35 | 44.90 | 44.94 | 18,151,640 | -0.31(-0.67%) |
Dec 12, 2017 | 45.24 | 45.53 | 44.85 | 45.24 | 19,392,026 | -0.07(-0.16%) |
Dec 11, 2017 | 44.54 | 45.34 | 44.50 | 45.31 | 16,926,814 | +0.78(+1.75%) |
Dec 08, 2017 | 44.53 | 44.61 | 43.72 | 44.53 | 16,408,942 | +0.97(+2.23%) |
Dec 07, 2017 | 43.65 | 43.82 | 43.36 | 43.56 | 15,017,227 | +0.09(+0.21%) |
Dec 06, 2017 | 43.33 | 43.62 | 42.76 | 43.47 | 14,445,739 | +0.39(+0.90%) |
Dec 05, 2017 | 43.49 | 43.68 | 43.06 | 43.09 | 19,890,742 | -0.37(-0.85%) |
Dec 04, 2017 | 44.73 | 44.73 | 43.42 | 43.45 | 15,007,228 | -1.09(-2.44%) |
Dec 01, 2017 | 44.04 | 44.89 | 44.04 | 44.54 | 17,708,910 | +0.49(+1.12%) |
Nov 30, 2017 | 43.89 | 44.29 | 43.89 | 44.05 | 27,414,558 | +0.48(+1.11%) |
Nov 29, 2017 | 43.86 | 43.87 | 43.28 | 43.56 | 16,007,781 | -0.44(-1.00%) |
Nov 28, 2017 | 43.89 | 44.17 | 43.86 | 44.00 | 15,515,907 | +0.12(+0.27%) |
Nov 27, 2017 | 44.19 | 43.77 | 43.89 | 14,919,149 | -0.12(-0.27%) | |
Nov 24, 2017 | 43.89 | 44.11 | 43.72 | 44.00 | 6,692,103 | +0.39(+0.89%) |
Nov 22, 2017 | 43.60 | 43.84 | 43.47 | 43.62 | 11,827,523 | -0.04(-0.10%) |
Nov 21, 2017 | 43.99 | 44.08 | 43.54 | 43.66 | 20,397,138 | -0.35(-0.80%) |
Nov 20, 2017 | 44.03 | 44.14 | 43.92 | 44.01 | 12,836,685 | +0.07(+0.16%) |
Nov 17, 2017 | 43.99 | 44.20 | 43.86 | 43.94 | 11,177,139 | -0.23(-0.53%) |
Nov 16, 2017 | 44.09 | 44.55 | 44.00 | 44.17 | 12,948,892 | +0.34(+0.78%) |
Nov 15, 2017 | 43.89 | 44.06 | 43.75 | 43.83 | 10,497,766 | -0.34(-0.77%) |
Nov 14, 2017 | 44.28 | 44.29 | 43.91 | 44.17 | 9,466,131 | -0.18(-0.40%) |
Nov 13, 2017 | 44.08 | 44.38 | 44.04 | 44.35 | 7,313,997 | +0.07(+0.16%) |
Nov 10, 2017 | 43.99 | 44.33 | 43.76 | 44.28 | 11,075,873 | +0.07(+0.16%) |
Nov 09, 2017 | 45.02 | 45.09 | 43.58 | 44.21 | 18,037,622 | -1.17(-2.57%) |
Nov 08, 2017 | 45.19 | 45.56 | 45.07 | 45.38 | 8,886,379 | +0.04(+0.10%) |
Nov 07, 2017 | 45.28 | 45.41 | 44.96 | 45.33 | 7,569,354 | +0.08(+0.18%) |
Nov 06, 2017 | 44.98 | 45.38 | 44.91 | 45.25 | 10,779,372 | +0.20(+0.44%) |
Nov 03, 2017 | 45.21 | 45.29 | 45.03 | 45.05 | 17,614,300 | -0.09(-0.20%) |
Nov 02, 2017 | 45.38 | 45.52 | 45.00 | 45.14 | 11,569,837 | -0.32(-0.71%) |