Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.40 | 40.78 | 40.31 | 40.53 | 133,613,048 | +0.11(+0.28%) |
Jan 30, 2018 | 40.07 | 40.52 | 39.87 | 40.42 | 189,957,424 | -0.24(-0.59%) |
Jan 29, 2018 | 41.19 | 41.19 | 40.45 | 40.66 | 209,043,392 | -0.86(-2.07%) |
Jan 26, 2018 | 41.64 | 41.64 | 41.17 | 41.52 | 161,692,288 | +0.10(+0.23%) |
Jan 25, 2018 | 42.24 | 42.34 | 41.28 | 41.42 | 171,355,120 | -0.75(-1.79%) |
Jan 24, 2018 | 42.91 | 42.92 | 41.93 | 42.18 | 212,363,696 | -0.68(-1.59%) |
Jan 23, 2018 | 42.92 | 43.44 | 42.81 | 42.86 | 134,871,680 | +0.01(+0.02%) |
Jan 22, 2018 | 42.92 | 43.04 | 42.75 | 42.85 | 111,874,816 | -0.35(-0.82%) |
Jan 19, 2018 | 43.24 | 43.47 | 42.95 | 43.20 | 133,941,752 | -0.19(-0.45%) |
Jan 18, 2018 | 43.42 | 43.60 | 43.16 | 43.40 | 128,447,328 | +0.04(+0.09%) |
Jan 17, 2018 | 42.64 | 43.39 | 42.38 | 43.36 | 141,790,784 | +0.70(+1.65%) |
Jan 16, 2018 | 43.07 | 43.43 | 42.64 | 42.65 | 121,960,616 | -0.22(-0.51%) |
Jan 12, 2018 | 42.87 | 42.87 | 42.87 | 0 | +0.44(+1.03%) | |
Jan 11, 2018 | 42.27 | 42.48 | 42.24 | 42.43 | 77,064,680 | +0.24(+0.57%) |
Jan 10, 2018 | 42.20 | 42.19 | 98,943,720 | -0.01(-0.02%) | ||
Jan 09, 2018 | 42.26 | 42.38 | 41.98 | 42.20 | 88,988,968 | -0.00(-0.01%) |
Jan 08, 2018 | 42.21 | 42.51 | 42.11 | 42.21 | 84,838,544 | -0.16(-0.37%) |
Jan 05, 2018 | 41.99 | 42.45 | 41.89 | 42.36 | 97,735,008 | +0.48(+1.14%) |
Jan 04, 2018 | 41.77 | 41.99 | 41.66 | 41.89 | 92,387,536 | +0.19(+0.46%) |
Jan 03, 2018 | 42.26 | 41.63 | 41.69 | 121,821,408 | -0.01(-0.02%) | |
Jan 02, 2018 | 41.19 | 41.71 | 40.98 | 41.70 | 105,486,704 | +0.73(+1.79%) |
Dec 29, 2017 | 40.97 | 40.97 | 40.97 | 0 | -0.45(-1.08%) | |
Dec 28, 2017 | 41.40 | 41.60 | 41.27 | 41.42 | 68,025,376 | +0.12(+0.28%) |
Dec 27, 2017 | 41.18 | 41.34 | 41.08 | 41.30 | 88,736,536 | +0.01(+0.02%) |
Dec 26, 2017 | 41.35 | 41.51 | 41.08 | 41.29 | 137,001,424 | -1.07(-2.54%) |
Dec 22, 2017 | 42.29 | 42.47 | 42.24 | 42.37 | 67,536,424 | +0.00(+0.00%) |
Dec 21, 2017 | 42.16 | 42.61 | 42.15 | 42.37 | 86,137,176 | +0.16(+0.38%) |
Dec 20, 2017 | 42.33 | 42.47 | 41.94 | 42.21 | 96,916,680 | -0.05(-0.11%) |
Dec 19, 2017 | 42.37 | 42.46 | 42.14 | 42.25 | 113,197,192 | -0.46(-1.07%) |
Dec 18, 2017 | 42.34 | 42.90 | 42.33 | 42.71 | 121,413,208 | +0.59(+1.41%) |
Dec 15, 2017 | 42.03 | 42.16 | 41.76 | 42.12 | 165,931,728 | +0.42(+1.02%) |
Dec 14, 2017 | 41.74 | 41.91 | 41.55 | 41.69 | 84,481,536 | -0.01(-0.03%) |
Dec 13, 2017 | 41.76 | 42.01 | 41.67 | 41.70 | 96,685,440 | +0.14(+0.33%) |
Dec 12, 2017 | 41.67 | 41.73 | 41.51 | 41.57 | 80,137,024 | -0.23(-0.56%) |
Dec 11, 2017 | 40.96 | 41.85 | 40.86 | 41.80 | 144,658,176 | +0.80(+1.95%) |
Dec 08, 2017 | 41.27 | 41.40 | 40.87 | 41.00 | 96,475,992 | +0.01(+0.03%) |
Dec 07, 2017 | 40.92 | 41.26 | 40.89 | 40.99 | 105,994,256 | +0.08(+0.18%) |
Dec 06, 2017 | 41.20 | 40.30 | 40.91 | 117,371,720 | -0.15(-0.37%) | |
Dec 05, 2017 | 40.93 | 41.52 | 40.77 | 41.07 | 112,934,488 | -0.04(-0.09%) |
Dec 04, 2017 | 41.79 | 41.06 | 41.11 | 134,327,424 | -0.30(-0.73%) | |
Dec 01, 2017 | 41.14 | 41.56 | 40.92 | 41.41 | 164,238,000 | -0.19(-0.47%) |
Nov 30, 2017 | 41.26 | 41.67 | 40.78 | 41.60 | 171,408,784 | +0.57(+1.40%) |
Nov 29, 2017 | 41.79 | 41.86 | 40.47 | 41.03 | 171,358,176 | -0.87(-2.07%) |
Nov 28, 2017 | 42.20 | 42.33 | 41.60 | 41.90 | 109,126,296 | -0.25(-0.59%) |
Nov 27, 2017 | 42.38 | 42.38 | 41.96 | 42.14 | 85,481,208 | -0.21(-0.50%) |
Nov 24, 2017 | 42.39 | 42.49 | 42.28 | 42.36 | 57,941,500 | +0.00(+0.01%) |
Nov 22, 2017 | 41.97 | 42.36 | 41.89 | 42.35 | 105,702,944 | +0.44(+1.05%) |
Nov 21, 2017 | 41.34 | 42.05 | 41.34 | 41.91 | 103,724,536 | +0.77(+1.86%) |
Nov 20, 2017 | 41.22 | 41.29 | 41.05 | 41.15 | 67,059,260 | -0.04(-0.10%) |
Nov 17, 2017 | 41.41 | 41.49 | 41.07 | 41.19 | 90,462,824 | -0.23(-0.56%) |
Nov 16, 2017 | 41.44 | 41.61 | 41.23 | 41.42 | 97,552,760 | +0.49(+1.19%) |
Nov 15, 2017 | 41.15 | 41.23 | 40.76 | 40.93 | 120,273,584 | -0.55(-1.32%) |
Nov 14, 2017 | 41.89 | 42.00 | 41.44 | 41.48 | 102,079,768 | -0.64(-1.51%) |
Nov 13, 2017 | 42.00 | 42.24 | 41.98 | 42.12 | 70,080,720 | -0.17(-0.40%) |
Nov 10, 2017 | 42.39 | 42.46 | 42.19 | 42.28 | 103,871,248 | -0.25(-0.60%) |
Nov 09, 2017 | 42.35 | 42.59 | 41.88 | 42.54 | 121,699,776 | -0.09(-0.20%) |
Nov 08, 2017 | 42.24 | 42.63 | 42.16 | 42.63 | 100,798,088 | +0.35(+0.82%) |
Nov 07, 2017 | 42.06 | 42.39 | 42.00 | 42.28 | 100,654,720 | +0.14(+0.32%) |
Nov 06, 2017 | 41.69 | 42.32 | 41.54 | 42.15 | 144,695,776 | +0.42(+1.01%) |
Nov 03, 2017 | 42.08 | 42.15 | 41.39 | 41.72 | 245,584,336 | +1.06(+2.61%) |
Nov 02, 2017 | 40.30 | 40.75 | 39.98 | 40.66 | 170,277,952 | +0.30(+0.73%) |