Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.97 | 48.00 | 46.50 | 46.77 | 18,834,870 | -1.11(-2.31%) |
Jan 30, 2018 | 47.99 | 48.10 | 47.71 | 47.88 | 16,513,786 | -0.77(-1.59%) |
Jan 29, 2018 | 48.91 | 49.05 | 48.60 | 48.65 | 11,117,742 | -0.32(-0.66%) |
Jan 26, 2018 | 48.54 | 49.01 | 48.42 | 48.98 | 13,368,732 | +0.58(+1.21%) |
Jan 25, 2018 | 48.39 | 48.46 | 48.12 | 48.39 | 11,910,082 | +0.09(+0.20%) |
Jan 24, 2018 | 48.95 | 49.03 | 48.12 | 48.30 | 17,143,280 | -0.41(-0.84%) |
Jan 23, 2018 | 48.18 | 49.05 | 48.05 | 48.71 | 13,217,450 | +0.36(+0.73%) |
Jan 22, 2018 | 48.12 | 48.50 | 47.93 | 48.35 | 15,513,422 | -0.02(-0.05%) |
Jan 19, 2018 | 48.53 | 48.53 | 47.87 | 48.38 | 15,405,801 | +0.12(+0.25%) |
Jan 18, 2018 | 48.94 | 49.04 | 47.86 | 48.26 | 25,213,596 | -0.71(-1.45%) |
Jan 17, 2018 | 49.17 | 49.41 | 48.86 | 48.97 | 27,728,382 | -0.03(-0.06%) |
Jan 16, 2018 | 48.75 | 50.35 | 48.35 | 49.00 | 60,905,808 | +2.69(+5.81%) |
Jan 12, 2018 | 46.31 | 46.31 | 46.31 | 0 | +0.84(+1.84%) | |
Jan 11, 2018 | 45.23 | 45.48 | 45.12 | 45.47 | 9,001,712 | +0.24(+0.52%) |
Jan 10, 2018 | 45.29 | 45.23 | 11,479,492 | +0.39(+0.88%) | ||
Jan 09, 2018 | 44.85 | 45.08 | 44.66 | 44.84 | 13,467,322 | +0.11(+0.25%) |
Jan 08, 2018 | 45.16 | 45.20 | 44.60 | 44.73 | 14,071,511 | -0.26(-0.58%) |
Jan 05, 2018 | 45.31 | 45.31 | 44.67 | 44.99 | 12,032,737 | -0.05(-0.11%) |
Jan 04, 2018 | 44.56 | 45.33 | 44.51 | 45.04 | 19,038,748 | +0.72(+1.62%) |
Jan 03, 2018 | 44.39 | 44.41 | 44.18 | 44.32 | 13,404,819 | -0.06(-0.14%) |
Jan 02, 2018 | 44.67 | 44.80 | 44.25 | 44.38 | 12,759,629 | -0.04(-0.09%) |
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.26(-0.58%) | |
Dec 28, 2017 | 44.48 | 44.84 | 44.45 | 44.68 | 7,324,383 | +0.21(+0.46%) |
Dec 27, 2017 | 44.52 | 44.69 | 44.41 | 44.48 | 7,169,027 | +0.00(+0.00%) |
Dec 26, 2017 | 44.60 | 44.68 | 44.42 | 44.48 | 5,580,108 | -0.02(-0.04%) |
Dec 22, 2017 | 44.68 | 44.86 | 44.31 | 44.49 | 14,372,279 | -0.19(-0.42%) |
Dec 21, 2017 | 44.27 | 44.84 | 44.27 | 44.68 | 12,612,794 | +0.39(+0.87%) |
Dec 20, 2017 | 44.43 | 44.60 | 44.19 | 44.30 | 16,619,773 | -0.09(-0.21%) |
Dec 19, 2017 | 44.38 | 44.69 | 44.22 | 44.39 | 11,991,545 | +0.01(+0.02%) |
Dec 18, 2017 | 44.51 | 44.75 | 44.37 | 44.38 | 14,687,080 | -0.02(-0.04%) |
Dec 15, 2017 | 44.39 | 44.50 | 44.01 | 44.40 | 28,603,602 | +0.18(+0.41%) |
Dec 14, 2017 | 44.52 | 44.79 | 44.17 | 44.22 | 12,837,638 | -0.33(-0.74%) |
Dec 13, 2017 | 44.57 | 44.91 | 44.34 | 44.55 | 17,042,626 | -0.13(-0.28%) |
Dec 12, 2017 | 44.67 | 44.74 | 44.33 | 44.67 | 17,617,868 | +0.57(+1.30%) |
Dec 11, 2017 | 44.10 | 44.33 | 43.49 | 44.10 | 12,469,610 | +0.60(+1.39%) |
Dec 08, 2017 | 43.50 | 43.50 | 42.79 | 43.50 | 13,315,910 | +0.63(+1.46%) |
Dec 07, 2017 | 42.94 | 43.71 | 42.80 | 42.87 | 21,028,664 | +0.33(+0.77%) |
Dec 06, 2017 | 42.61 | 43.78 | 42.41 | 42.54 | 25,861,432 | -1.11(-2.55%) |
Dec 05, 2017 | 43.95 | 44.23 | 43.62 | 43.66 | 15,122,074 | -0.35(-0.80%) |
Dec 04, 2017 | 44.39 | 43.76 | 44.01 | 17,169,690 | +0.27(+0.63%) | |
Dec 01, 2017 | 43.37 | 43.82 | 43.33 | 43.73 | 15,448,082 | +0.47(+1.09%) |
Nov 30, 2017 | 43.20 | 43.75 | 43.08 | 43.26 | 19,548,368 | -0.07(-0.16%) |
Nov 29, 2017 | 43.57 | 43.00 | 43.33 | 13,357,911 | +0.34(+0.78%) | |
Nov 28, 2017 | 43.00 | 43.15 | 42.59 | 43.00 | 16,390,911 | +0.30(+0.70%) |
Nov 27, 2017 | 42.59 | 42.74 | 42.43 | 42.70 | 12,902,253 | +0.16(+0.37%) |
Nov 24, 2017 | 42.66 | 42.76 | 42.36 | 42.54 | 5,546,027 | -0.02(-0.04%) |
Nov 22, 2017 | 42.45 | 42.72 | 42.40 | 42.56 | 9,423,174 | +0.08(+0.18%) |
Nov 21, 2017 | 42.55 | 42.94 | 42.41 | 42.48 | 17,515,864 | +0.13(+0.31%) |
Nov 20, 2017 | 42.30 | 42.58 | 41.98 | 42.35 | 21,944,548 | -0.86(-1.99%) |
Nov 17, 2017 | 43.05 | 43.39 | 42.86 | 43.21 | 12,626,943 | +0.02(+0.05%) |
Nov 16, 2017 | 42.94 | 43.34 | 42.86 | 43.19 | 15,311,920 | +0.29(+0.68%) |
Nov 15, 2017 | 42.86 | 43.13 | 42.58 | 42.90 | 14,981,573 | -0.15(-0.35%) |
Nov 14, 2017 | 43.03 | 43.19 | 42.86 | 43.04 | 16,231,537 | -0.09(-0.20%) |
Nov 13, 2017 | 43.30 | 43.46 | 43.11 | 43.13 | 17,230,916 | -0.30(-0.69%) |
Nov 10, 2017 | 44.06 | 44.06 | 43.17 | 43.43 | 21,390,380 | -0.57(-1.30%) |
Nov 09, 2017 | 44.27 | 44.35 | 43.53 | 44.00 | 18,064,008 | -0.29(-0.65%) |
Nov 08, 2017 | 43.44 | 44.40 | 43.41 | 44.29 | 19,331,510 | +0.77(+1.78%) |
Nov 07, 2017 | 43.74 | 43.98 | 43.35 | 43.51 | 18,293,464 | -0.23(-0.52%) |
Nov 06, 2017 | 43.87 | 43.97 | 43.52 | 43.74 | 11,137,955 | -0.14(-0.32%) |
Nov 03, 2017 | 43.29 | 44.05 | 43.20 | 43.88 | 12,533,321 | +0.54(+1.25%) |
Nov 02, 2017 | 43.43 | 43.50 | 43.08 | 43.34 | 15,736,720 | +0.02(+0.05%) |