Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.33 | 41.78 | 41.10 | 41.74 | 33,547,214 | +0.46(+1.11%) |
Jan 30, 2018 | 41.17 | 41.45 | 41.16 | 41.28 | 16,005,017 | +0.07(+0.18%) |
Jan 29, 2018 | 41.54 | 41.61 | 41.15 | 41.21 | 22,086,110 | -0.53(-1.27%) |
Jan 26, 2018 | 41.83 | 41.95 | 41.32 | 41.74 | 29,288,402 | +0.02(+0.06%) |
Jan 25, 2018 | 41.09 | 41.74 | 41.07 | 41.71 | 32,142,916 | +0.64(+1.55%) |
Jan 24, 2018 | 41.26 | 41.30 | 41.01 | 41.07 | 24,040,498 | -0.25(-0.61%) |
Jan 23, 2018 | 41.09 | 41.62 | 40.97 | 41.33 | 32,618,540 | +0.39(+0.96%) |
Jan 22, 2018 | 41.07 | 41.34 | 40.87 | 40.94 | 25,076,352 | +0.06(+0.14%) |
Jan 19, 2018 | 41.16 | 41.25 | 40.83 | 40.88 | 22,784,896 | -0.12(-0.30%) |
Jan 18, 2018 | 41.26 | 41.26 | 40.79 | 41.00 | 26,083,944 | -0.26(-0.63%) |
Jan 17, 2018 | 41.07 | 41.38 | 41.03 | 41.26 | 28,654,392 | +0.25(+0.62%) |
Jan 16, 2018 | 41.26 | 41.38 | 40.77 | 41.01 | 33,376,364 | -0.09(-0.22%) |
Jan 12, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.24(-0.57%) | |
Jan 11, 2018 | 41.45 | 41.64 | 41.20 | 41.34 | 20,233,438 | -0.16(-0.37%) |
Jan 10, 2018 | 41.70 | 41.77 | 41.40 | 41.49 | 19,030,612 | -0.46(-1.09%) |
Jan 09, 2018 | 42.36 | 42.37 | 41.88 | 41.95 | 18,878,230 | -0.42(-0.98%) |
Jan 08, 2018 | 42.05 | 42.40 | 41.96 | 42.37 | 17,487,604 | +0.39(+0.94%) |
Jan 05, 2018 | 42.14 | 42.20 | 41.76 | 41.97 | 28,635,808 | -0.02(-0.04%) |
Jan 04, 2018 | 42.21 | 42.49 | 41.91 | 41.99 | 18,308,912 | -0.35(-0.83%) |
Jan 03, 2018 | 42.52 | 42.83 | 42.19 | 42.34 | 25,445,952 | -0.34(-0.79%) |
Jan 02, 2018 | 43.07 | 43.13 | 42.55 | 42.68 | 15,003,826 | -0.40(-0.93%) |
Dec 29, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 42.90 | 43.07 | 42.82 | 43.05 | 6,005,373 | +0.24(+0.55%) |
Dec 27, 2017 | 42.79 | 42.90 | 42.70 | 42.82 | 12,982,814 | +0.18(+0.42%) |
Dec 26, 2017 | 42.94 | 43.07 | 42.63 | 42.64 | 10,081,239 | -0.25(-0.59%) |
Dec 22, 2017 | 42.87 | 43.05 | 42.85 | 42.89 | 14,029,225 | +0.07(+0.15%) |
Dec 21, 2017 | 43.04 | 43.05 | 42.65 | 42.82 | 24,378,346 | -0.52(-1.19%) |
Dec 20, 2017 | 43.65 | 43.81 | 43.32 | 43.34 | 19,253,594 | -0.34(-0.79%) |
Dec 19, 2017 | 44.49 | 44.55 | 43.66 | 43.68 | 18,205,948 | -0.81(-1.82%) |
Dec 18, 2017 | 45.03 | 45.16 | 44.43 | 44.49 | 23,728,310 | -0.50(-1.11%) |
Dec 15, 2017 | 44.98 | 45.16 | 44.84 | 44.99 | 16,677,464 | +0.16(+0.37%) |
Dec 14, 2017 | 44.84 | 45.03 | 44.48 | 44.83 | 16,223,157 | -0.06(-0.13%) |
Dec 13, 2017 | 44.88 | 45.13 | 44.76 | 44.88 | 21,458,502 | +0.12(+0.27%) |
Dec 12, 2017 | 45.37 | 45.43 | 44.74 | 44.76 | 26,598,824 | -0.78(-1.71%) |
Dec 11, 2017 | 45.22 | 45.56 | 45.09 | 45.54 | 19,052,036 | +0.28(+0.61%) |
Dec 08, 2017 | 45.26 | 45.27 | 44.88 | 45.26 | 12,312,587 | +0.15(+0.32%) |
Dec 07, 2017 | 44.96 | 45.13 | 44.76 | 45.12 | 14,163,922 | +0.08(+0.18%) |
Dec 06, 2017 | 44.94 | 45.12 | 44.79 | 45.04 | 11,657,761 | +0.17(+0.38%) |
Dec 05, 2017 | 45.52 | 45.52 | 44.65 | 44.87 | 24,533,006 | -0.58(-1.27%) |
Dec 04, 2017 | 45.73 | 45.79 | 45.37 | 45.44 | 16,114,778 | -0.26(-0.57%) |
Dec 01, 2017 | 46.01 | 46.10 | 45.57 | 45.70 | 29,716,998 | -0.15(-0.34%) |
Nov 30, 2017 | 45.76 | 45.95 | 45.67 | 45.86 | 19,614,900 | +0.15(+0.34%) |
Nov 29, 2017 | 45.52 | 45.90 | 45.36 | 45.70 | 19,217,330 | +0.02(+0.05%) |
Nov 28, 2017 | 45.58 | 45.77 | 45.48 | 45.68 | 11,337,778 | +0.21(+0.46%) |
Nov 27, 2017 | 45.33 | 45.54 | 45.22 | 45.47 | 8,882,864 | +0.19(+0.43%) |
Nov 24, 2017 | 45.22 | 45.45 | 45.20 | 45.27 | 6,174,291 | +0.07(+0.16%) |
Nov 22, 2017 | 45.17 | 45.28 | 45.03 | 45.20 | 6,886,049 | +0.00(+0.00%) |
Nov 21, 2017 | 45.21 | 45.33 | 45.08 | 45.20 | 9,573,210 | +0.12(+0.27%) |
Nov 20, 2017 | 45.24 | 45.29 | 45.01 | 45.08 | 11,469,032 | -0.14(-0.30%) |
Nov 17, 2017 | 45.43 | 45.55 | 45.18 | 45.22 | 20,551,602 | -0.32(-0.69%) |
Nov 16, 2017 | 45.56 | 45.67 | 45.39 | 45.53 | 14,121,792 | -0.15(-0.32%) |
Nov 15, 2017 | 46.25 | 46.37 | 45.63 | 45.68 | 14,889,708 | -0.40(-0.86%) |
Nov 14, 2017 | 45.38 | 46.11 | 45.36 | 46.07 | 15,272,246 | +0.57(+1.25%) |
Nov 13, 2017 | 45.02 | 45.55 | 45.02 | 45.51 | 12,123,870 | +0.53(+1.19%) |
Nov 10, 2017 | 44.94 | 45.07 | 44.82 | 44.97 | 13,622,770 | -0.21(-0.47%) |
Nov 09, 2017 | 45.00 | 45.26 | 44.89 | 45.18 | 13,284,334 | +0.06(+0.13%) |
Nov 08, 2017 | 45.07 | 45.24 | 44.81 | 45.13 | 11,830,695 | +0.03(+0.07%) |
Nov 07, 2017 | 44.63 | 45.16 | 44.47 | 45.09 | 13,977,890 | +0.53(+1.20%) |
Nov 06, 2017 | 44.79 | 44.81 | 44.54 | 44.56 | 14,807,302 | -0.17(-0.38%) |
Nov 03, 2017 | 44.51 | 44.95 | 44.41 | 44.73 | 14,357,718 | +0.16(+0.36%) |
Nov 02, 2017 | 44.41 | 44.75 | 44.29 | 44.57 | 18,177,534 | +0.16(+0.36%) |