Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.30 | 39.67 | 39.21 | 39.43 | 137,344,448 | +0.11(+0.28%) |
Jan 30, 2018 | 38.98 | 39.42 | 38.79 | 39.32 | 195,262,352 | -0.23(-0.59%) |
Jan 29, 2018 | 40.07 | 40.07 | 39.35 | 39.56 | 214,881,312 | -0.84(-2.07%) |
Jan 26, 2018 | 40.51 | 40.51 | 40.05 | 40.39 | 166,207,840 | +0.09(+0.23%) |
Jan 25, 2018 | 41.10 | 41.19 | 40.16 | 40.30 | 176,140,544 | -0.73(-1.79%) |
Jan 24, 2018 | 41.74 | 41.76 | 40.79 | 41.03 | 218,294,352 | -0.66(-1.59%) |
Jan 23, 2018 | 41.76 | 42.26 | 41.64 | 41.69 | 138,638,224 | +0.01(+0.02%) |
Jan 22, 2018 | 41.76 | 41.87 | 41.59 | 41.68 | 114,999,128 | -0.34(-0.82%) |
Jan 19, 2018 | 42.06 | 42.29 | 41.78 | 42.03 | 137,682,320 | -0.19(-0.45%) |
Jan 18, 2018 | 42.24 | 42.41 | 41.99 | 42.22 | 132,034,456 | +0.04(+0.09%) |
Jan 17, 2018 | 41.48 | 42.21 | 41.23 | 42.18 | 145,750,560 | +0.69(+1.65%) |
Jan 16, 2018 | 41.90 | 42.25 | 41.48 | 41.49 | 125,366,600 | -0.21(-0.51%) |
Jan 12, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.43(+1.03%) | |
Jan 11, 2018 | 41.12 | 41.33 | 41.09 | 41.28 | 79,216,856 | +0.23(+0.57%) |
Jan 10, 2018 | 41.05 | 41.05 | 101,706,912 | -0.01(-0.02%) | ||
Jan 09, 2018 | 41.11 | 41.23 | 40.84 | 41.06 | 91,474,152 | -0.00(-0.01%) |
Jan 08, 2018 | 41.06 | 41.36 | 40.96 | 41.06 | 87,207,824 | -0.15(-0.37%) |
Jan 05, 2018 | 40.85 | 41.30 | 40.75 | 41.21 | 100,464,440 | +0.46(+1.14%) |
Jan 04, 2018 | 40.63 | 40.85 | 40.53 | 40.75 | 94,967,624 | +0.19(+0.46%) |
Jan 03, 2018 | 41.11 | 40.50 | 40.56 | 125,223,504 | -0.01(-0.02%) | |
Jan 02, 2018 | 40.07 | 40.58 | 39.86 | 40.57 | 108,432,616 | +0.71(+1.79%) |
Dec 29, 2017 | 39.85 | 39.85 | 39.85 | 0 | -0.44(-1.08%) | |
Dec 28, 2017 | 40.27 | 40.47 | 40.15 | 40.29 | 69,925,112 | +0.11(+0.28%) |
Dec 27, 2017 | 40.06 | 40.22 | 39.97 | 40.18 | 91,214,664 | +0.01(+0.02%) |
Dec 26, 2017 | 40.22 | 40.38 | 39.96 | 40.17 | 140,827,440 | -1.05(-2.54%) |
Dec 22, 2017 | 41.14 | 41.31 | 41.10 | 41.22 | 69,422,504 | +0.00(+0.00%) |
Dec 21, 2017 | 41.02 | 41.45 | 41.00 | 41.22 | 88,542,712 | +0.16(+0.38%) |
Dec 20, 2017 | 41.18 | 41.31 | 40.80 | 41.06 | 99,623,264 | -0.04(-0.11%) |
Dec 19, 2017 | 41.22 | 41.31 | 41.00 | 41.11 | 116,358,432 | -0.44(-1.07%) |
Dec 18, 2017 | 41.19 | 41.73 | 41.18 | 41.55 | 124,803,896 | +0.58(+1.41%) |
Dec 15, 2017 | 40.89 | 41.02 | 40.62 | 40.97 | 170,565,680 | +0.41(+1.02%) |
Dec 14, 2017 | 40.60 | 40.77 | 40.42 | 40.56 | 86,840,840 | -0.01(-0.03%) |
Dec 13, 2017 | 40.62 | 40.87 | 40.54 | 40.57 | 99,385,560 | +0.13(+0.33%) |
Dec 12, 2017 | 40.54 | 40.60 | 40.38 | 40.44 | 82,375,000 | -0.23(-0.56%) |
Dec 11, 2017 | 39.85 | 40.72 | 39.75 | 40.66 | 148,698,016 | +0.78(+1.95%) |
Dec 08, 2017 | 40.15 | 40.27 | 39.76 | 39.89 | 99,170,264 | +0.01(+0.03%) |
Dec 07, 2017 | 39.81 | 40.14 | 39.78 | 39.88 | 108,954,344 | +0.07(+0.18%) |
Dec 06, 2017 | 40.08 | 39.20 | 39.80 | 120,649,544 | -0.15(-0.37%) | |
Dec 05, 2017 | 39.81 | 40.39 | 39.66 | 39.95 | 116,088,392 | -0.04(-0.09%) |
Dec 04, 2017 | 40.65 | 39.95 | 39.99 | 138,078,768 | -0.29(-0.73%) | |
Dec 01, 2017 | 40.02 | 40.43 | 39.81 | 40.28 | 168,824,656 | -0.19(-0.47%) |
Nov 30, 2017 | 40.14 | 40.54 | 39.67 | 40.47 | 176,195,680 | +0.56(+1.40%) |
Nov 29, 2017 | 40.66 | 40.72 | 39.37 | 39.91 | 176,143,680 | -0.85(-2.07%) |
Nov 28, 2017 | 41.05 | 41.18 | 40.47 | 40.76 | 112,173,848 | -0.24(-0.59%) |
Nov 27, 2017 | 41.23 | 41.23 | 40.82 | 41.00 | 87,868,432 | -0.21(-0.50%) |
Nov 24, 2017 | 41.24 | 41.33 | 41.13 | 41.21 | 59,559,624 | +0.00(+0.01%) |
Nov 22, 2017 | 40.83 | 41.21 | 40.75 | 41.20 | 108,654,896 | +0.43(+1.05%) |
Nov 21, 2017 | 40.22 | 40.91 | 40.22 | 40.78 | 106,621,240 | +0.74(+1.86%) |
Nov 20, 2017 | 40.10 | 40.17 | 39.93 | 40.03 | 68,932,016 | -0.04(-0.10%) |
Nov 17, 2017 | 40.28 | 40.36 | 39.95 | 40.07 | 92,989,168 | -0.22(-0.56%) |
Nov 16, 2017 | 40.31 | 40.48 | 40.11 | 40.30 | 100,277,104 | +0.48(+1.19%) |
Nov 15, 2017 | 40.03 | 40.11 | 39.65 | 39.82 | 123,632,448 | -0.53(-1.32%) |
Nov 14, 2017 | 40.75 | 40.86 | 40.31 | 40.35 | 104,930,536 | -0.62(-1.51%) |
Nov 13, 2017 | 40.86 | 41.10 | 40.84 | 40.97 | 72,037,856 | -0.16(-0.40%) |
Nov 10, 2017 | 41.24 | 41.30 | 41.04 | 41.14 | 106,772,048 | -0.14(-0.33%) |
Nov 09, 2017 | 41.09 | 41.32 | 40.63 | 41.27 | 125,435,744 | -0.08(-0.20%) |
Nov 08, 2017 | 40.99 | 41.36 | 40.91 | 41.36 | 103,892,416 | +0.34(+0.82%) |
Nov 07, 2017 | 40.81 | 41.12 | 40.74 | 41.02 | 103,744,648 | +0.13(+0.32%) |
Nov 06, 2017 | 40.45 | 41.06 | 40.30 | 40.89 | 149,137,680 | +0.41(+1.01%) |
Nov 03, 2017 | 40.83 | 40.89 | 40.16 | 40.48 | 253,123,360 | +1.03(+2.61%) |
Nov 02, 2017 | 39.09 | 39.54 | 38.79 | 39.45 | 175,505,184 | +0.29(+0.73%) |