Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.12 | 47.01 | 46.12 | 46.78 | 18,534,580 | +0.57(+1.24%) |
Jan 30, 2018 | 46.92 | 47.14 | 46.01 | 46.21 | 18,597,086 | -0.89(-1.89%) |
Jan 29, 2018 | 47.76 | 47.87 | 47.04 | 47.10 | 13,492,567 | -0.73(-1.54%) |
Jan 26, 2018 | 47.03 | 47.83 | 46.94 | 47.83 | 16,441,878 | +1.04(+2.23%) |
Jan 25, 2018 | 46.74 | 47.19 | 46.74 | 46.79 | 15,333,446 | +0.14(+0.29%) |
Jan 24, 2018 | 46.57 | 47.15 | 46.44 | 46.65 | 19,039,892 | +0.30(+0.65%) |
Jan 23, 2018 | 46.02 | 46.49 | 45.86 | 46.35 | 15,553,659 | +0.37(+0.81%) |
Jan 22, 2018 | 45.73 | 46.01 | 45.58 | 45.98 | 18,471,416 | +0.12(+0.26%) |
Jan 19, 2018 | 45.79 | 45.88 | 45.58 | 45.87 | 15,451,854 | +0.32(+0.70%) |
Jan 18, 2018 | 45.51 | 45.96 | 45.43 | 45.55 | 17,645,836 | -0.04(-0.08%) |
Jan 17, 2018 | 45.26 | 45.60 | 45.20 | 45.58 | 25,565,762 | +0.62(+1.37%) |
Jan 16, 2018 | 45.20 | 45.39 | 44.83 | 44.97 | 18,879,584 | +0.07(+0.16%) |
Jan 12, 2018 | 44.89 | 44.89 | 44.89 | 0 | +0.51(+1.14%) | |
Jan 11, 2018 | 44.31 | 44.45 | 43.92 | 44.39 | 12,889,146 | +0.14(+0.31%) |
Jan 10, 2018 | 44.31 | 44.68 | 44.05 | 44.25 | 14,860,495 | -0.24(-0.53%) |
Jan 09, 2018 | 44.66 | 44.76 | 44.36 | 44.49 | 15,608,668 | +0.24(+0.55%) |
Jan 08, 2018 | 43.63 | 44.32 | 43.30 | 44.24 | 16,689,015 | +0.46(+1.05%) |
Jan 05, 2018 | 43.74 | 43.93 | 43.61 | 43.78 | 16,048,922 | +0.26(+0.60%) |
Jan 04, 2018 | 43.35 | 43.53 | 43.10 | 43.52 | 21,935,220 | +0.42(+0.99%) |
Jan 03, 2018 | 42.93 | 43.42 | 42.85 | 43.09 | 26,750,250 | +0.98(+2.32%) |
Jan 02, 2018 | 42.97 | 43.18 | 41.70 | 42.12 | 28,097,202 | -0.59(-1.37%) |
Dec 29, 2017 | 42.71 | 42.71 | 42.71 | 0 | -0.22(-0.50%) | |
Dec 28, 2017 | 42.72 | 42.95 | 42.72 | 42.92 | 8,610,538 | +0.13(+0.30%) |
Dec 27, 2017 | 42.68 | 42.88 | 42.59 | 42.80 | 9,000,993 | -0.05(-0.11%) |
Dec 26, 2017 | 42.79 | 42.98 | 42.68 | 42.84 | 8,469,263 | +0.06(+0.15%) |
Dec 22, 2017 | 42.61 | 42.81 | 42.54 | 42.78 | 12,396,527 | +0.07(+0.17%) |
Dec 21, 2017 | 43.46 | 43.46 | 42.66 | 42.71 | 20,364,906 | -0.56(-1.29%) |
Dec 20, 2017 | 43.25 | 43.40 | 43.17 | 43.27 | 12,655,284 | +0.07(+0.17%) |
Dec 19, 2017 | 43.32 | 43.67 | 43.13 | 43.19 | 31,352,590 | +0.10(+0.23%) |
Dec 18, 2017 | 43.75 | 44.12 | 43.07 | 43.09 | 27,850,578 | -0.53(-1.22%) |
Dec 15, 2017 | 43.79 | 43.79 | 42.45 | 43.63 | 83,226,984 | -1.71(-3.77%) |
Dec 14, 2017 | 45.29 | 45.52 | 45.11 | 45.33 | 24,492,050 | +0.13(+0.28%) |
Dec 13, 2017 | 45.46 | 45.62 | 45.17 | 45.21 | 18,042,308 | -0.31(-0.67%) |
Dec 12, 2017 | 45.52 | 45.80 | 45.12 | 45.52 | 19,275,224 | -0.07(-0.16%) |
Dec 11, 2017 | 44.81 | 45.61 | 44.77 | 45.59 | 16,824,860 | +0.79(+1.75%) |
Dec 08, 2017 | 44.80 | 44.88 | 43.99 | 44.80 | 16,310,108 | +0.98(+2.23%) |
Dec 07, 2017 | 43.92 | 44.09 | 43.63 | 43.83 | 14,926,775 | +0.09(+0.21%) |
Dec 06, 2017 | 43.60 | 43.89 | 43.02 | 43.74 | 14,358,729 | +0.39(+0.90%) |
Dec 05, 2017 | 43.75 | 43.94 | 43.33 | 43.35 | 19,770,938 | -0.37(-0.85%) |
Dec 04, 2017 | 45.00 | 45.00 | 43.68 | 43.72 | 14,916,837 | -1.09(-2.44%) |
Dec 01, 2017 | 44.31 | 45.16 | 44.31 | 44.81 | 17,602,246 | +0.50(+1.12%) |
Nov 30, 2017 | 44.16 | 44.56 | 44.16 | 44.31 | 27,249,434 | +0.49(+1.11%) |
Nov 29, 2017 | 44.12 | 44.13 | 43.54 | 43.83 | 15,911,364 | -0.44(-1.00%) |
Nov 28, 2017 | 44.15 | 44.44 | 44.12 | 44.27 | 15,422,452 | +0.12(+0.27%) |
Nov 27, 2017 | 44.46 | 44.03 | 44.15 | 14,829,288 | -0.12(-0.27%) | |
Nov 24, 2017 | 44.15 | 44.38 | 43.98 | 44.27 | 6,651,795 | +0.39(+0.89%) |
Nov 22, 2017 | 43.86 | 44.11 | 43.74 | 43.88 | 11,756,283 | -0.05(-0.10%) |
Nov 21, 2017 | 44.26 | 44.35 | 43.81 | 43.93 | 20,274,282 | -0.35(-0.80%) |
Nov 20, 2017 | 44.30 | 44.40 | 44.19 | 44.28 | 12,759,368 | +0.07(+0.16%) |
Nov 17, 2017 | 44.26 | 44.47 | 44.12 | 44.21 | 11,109,817 | -0.23(-0.53%) |
Nov 16, 2017 | 44.36 | 44.82 | 44.27 | 44.44 | 12,870,899 | +0.34(+0.78%) |
Nov 15, 2017 | 44.15 | 44.33 | 44.02 | 44.10 | 10,434,536 | -0.34(-0.77%) |
Nov 14, 2017 | 44.55 | 44.56 | 44.18 | 44.44 | 9,409,114 | -0.18(-0.40%) |
Nov 13, 2017 | 44.35 | 44.64 | 44.31 | 44.62 | 7,269,943 | +0.07(+0.16%) |
Nov 10, 2017 | 44.26 | 44.59 | 44.03 | 44.55 | 11,009,161 | +0.07(+0.16%) |
Nov 09, 2017 | 45.29 | 45.36 | 43.84 | 44.48 | 17,928,980 | -1.17(-2.57%) |
Nov 08, 2017 | 45.46 | 45.83 | 45.34 | 45.65 | 8,832,855 | +0.05(+0.10%) |
Nov 07, 2017 | 45.55 | 45.69 | 45.24 | 45.61 | 7,523,762 | +0.08(+0.18%) |
Nov 06, 2017 | 45.25 | 45.66 | 45.18 | 45.52 | 10,714,446 | +0.20(+0.44%) |
Nov 03, 2017 | 45.49 | 45.56 | 45.31 | 45.33 | 17,508,206 | -0.09(-0.20%) |
Nov 02, 2017 | 45.65 | 45.80 | 45.27 | 45.42 | 11,500,150 | -0.33(-0.71%) |