Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.73 | 44.83 | 44.07 | 44.39 | 6,920,825 | -0.95(-2.09%) |
Jan 30, 2018 | 45.49 | 45.95 | 45.33 | 45.33 | 3,443,793 | -0.62(-1.35%) |
Jan 29, 2018 | 47.27 | 47.27 | 45.86 | 45.95 | 5,329,056 | +0.23(+0.51%) |
Jan 26, 2018 | 44.87 | 47.12 | 44.66 | 45.72 | 4,435,782 | +0.95(+2.13%) |
Jan 25, 2018 | 45.08 | 45.24 | 44.63 | 44.77 | 2,264,954 | -0.18(-0.41%) |
Jan 24, 2018 | 44.92 | 45.41 | 44.77 | 44.95 | 2,515,831 | +0.24(+0.54%) |
Jan 23, 2018 | 44.58 | 44.89 | 44.48 | 44.71 | 2,402,249 | -0.10(-0.22%) |
Jan 22, 2018 | 44.71 | 44.86 | 44.32 | 44.81 | 2,794,820 | -0.03(-0.06%) |
Jan 19, 2018 | 44.41 | 44.98 | 44.34 | 44.84 | 4,427,353 | +0.62(+1.41%) |
Jan 18, 2018 | 43.24 | 44.36 | 43.19 | 44.22 | 6,243,197 | +0.80(+1.84%) |
Jan 17, 2018 | 43.49 | 43.63 | 43.30 | 43.42 | 2,191,244 | +0.18(+0.42%) |
Jan 16, 2018 | 43.85 | 43.95 | 42.99 | 43.24 | 2,607,083 | -0.73(-1.65%) |
Jan 12, 2018 | 43.96 | 43.96 | 43.96 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.83 | 43.94 | 43.56 | 43.94 | 1,754,064 | +0.43(+0.99%) |
Jan 10, 2018 | 43.75 | 43.27 | 43.51 | 1,900,439 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.91 | 44.04 | 43.31 | 43.42 | 3,518,429 | -0.45(-1.03%) |
Jan 08, 2018 | 43.64 | 44.09 | 43.53 | 43.87 | 3,476,080 | +0.30(+0.70%) |
Jan 05, 2018 | 43.69 | 43.70 | 43.40 | 43.57 | 2,452,995 | +0.08(+0.20%) |
Jan 04, 2018 | 42.99 | 43.69 | 42.88 | 43.48 | 3,628,697 | +0.72(+1.68%) |
Jan 03, 2018 | 42.33 | 42.95 | 42.22 | 42.76 | 3,871,115 | +0.56(+1.32%) |
Jan 02, 2018 | 41.45 | 42.25 | 41.14 | 42.20 | 4,500,076 | +1.29(+3.16%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.75 | 40.83 | 40.43 | 40.83 | 1,434,940 | +0.13(+0.31%) |
Dec 27, 2017 | 40.72 | 40.91 | 40.58 | 40.71 | 1,299,943 | +0.11(+0.28%) |
Dec 26, 2017 | 40.98 | 41.14 | 40.53 | 40.59 | 1,845,660 | -0.35(-0.85%) |
Dec 22, 2017 | 40.59 | 41.05 | 40.53 | 40.94 | 1,741,680 | +0.35(+0.87%) |
Dec 21, 2017 | 40.97 | 41.03 | 40.56 | 40.59 | 2,067,332 | -0.35(-0.85%) |
Dec 20, 2017 | 40.99 | 41.08 | 40.84 | 40.93 | 2,604,817 | +0.15(+0.36%) |
Dec 19, 2017 | 40.59 | 41.10 | 40.57 | 40.79 | 4,391,383 | +0.25(+0.61%) |
Dec 18, 2017 | 39.99 | 40.65 | 39.93 | 40.54 | 4,111,756 | +0.82(+2.06%) |
Dec 15, 2017 | 39.38 | 39.87 | 39.38 | 39.72 | 6,895,882 | +0.76(+1.94%) |
Dec 14, 2017 | 39.88 | 40.06 | 38.96 | 38.96 | 3,162,594 | -0.92(-2.30%) |
Dec 13, 2017 | 40.02 | 40.40 | 39.87 | 39.88 | 2,255,093 | -0.11(-0.27%) |
Dec 12, 2017 | 39.99 | 40.53 | 39.92 | 39.99 | 3,657,223 | -0.49(-1.20%) |
Dec 11, 2017 | 40.15 | 40.55 | 40.00 | 40.47 | 3,729,407 | +0.29(+0.72%) |
Dec 08, 2017 | 40.19 | 40.41 | 40.01 | 40.19 | 1,843,655 | +0.08(+0.19%) |
Dec 07, 2017 | 40.07 | 40.32 | 39.93 | 40.11 | 1,699,077 | +0.00(+0.00%) |
Dec 06, 2017 | 40.21 | 40.43 | 40.03 | 40.11 | 1,951,620 | -0.08(-0.21%) |
Dec 05, 2017 | 40.22 | 40.49 | 39.84 | 40.19 | 3,251,336 | +0.03(+0.07%) |
Dec 04, 2017 | 39.54 | 40.45 | 39.34 | 40.16 | 3,483,173 | +0.88(+2.25%) |
Dec 01, 2017 | 39.92 | 39.93 | 38.88 | 39.28 | 3,977,111 | -0.69(-1.73%) |
Nov 30, 2017 | 39.21 | 40.20 | 39.10 | 39.97 | 4,025,156 | +0.77(+1.96%) |
Nov 29, 2017 | 39.22 | 39.38 | 38.84 | 39.20 | 3,281,901 | -0.04(-0.11%) |
Nov 28, 2017 | 39.08 | 39.27 | 38.84 | 39.25 | 3,265,769 | +0.38(+0.98%) |
Nov 27, 2017 | 38.77 | 38.98 | 38.58 | 38.86 | 2,267,468 | +0.08(+0.22%) |
Nov 24, 2017 | 38.82 | 39.15 | 38.65 | 38.78 | 802,982 | +0.12(+0.31%) |
Nov 22, 2017 | 38.73 | 38.89 | 38.56 | 38.66 | 1,537,653 | +0.03(+0.07%) |
Nov 21, 2017 | 38.46 | 38.83 | 38.31 | 38.63 | 2,858,808 | +0.40(+1.03%) |
Nov 20, 2017 | 38.13 | 38.34 | 38.04 | 38.24 | 1,705,198 | -0.04(-0.11%) |
Nov 17, 2017 | 38.08 | 38.40 | 37.92 | 38.28 | 1,769,820 | +0.10(+0.26%) |
Nov 16, 2017 | 38.19 | 38.46 | 37.94 | 38.18 | 2,807,931 | +0.13(+0.33%) |
Nov 15, 2017 | 38.11 | 38.46 | 37.49 | 38.05 | 2,607,105 | -0.31(-0.81%) |
Nov 14, 2017 | 37.99 | 38.43 | 37.95 | 38.36 | 2,661,508 | +0.29(+0.77%) |
Nov 13, 2017 | 38.20 | 38.28 | 37.89 | 38.07 | 3,483,769 | -0.32(-0.84%) |
Nov 10, 2017 | 38.32 | 38.46 | 38.02 | 38.39 | 2,550,824 | -0.06(-0.15%) |
Nov 09, 2017 | 38.51 | 38.73 | 38.36 | 38.45 | 2,262,170 | -0.24(-0.63%) |
Nov 08, 2017 | 38.54 | 38.78 | 38.17 | 38.69 | 2,497,985 | +0.02(+0.05%) |
Nov 07, 2017 | 38.92 | 39.08 | 38.57 | 38.67 | 3,224,124 | -0.39(-1.00%) |
Nov 06, 2017 | 39.97 | 40.03 | 38.96 | 39.06 | 3,345,940 | -0.92(-2.29%) |
Nov 03, 2017 | 40.21 | 40.35 | 39.85 | 39.98 | 2,167,945 | -0.27(-0.66%) |
Nov 02, 2017 | 40.51 | 40.91 | 40.17 | 40.25 | 3,141,953 | -0.15(-0.38%) |