Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.31 | 48.46 | 47.91 | 48.17 | 8,325,364 | +0.40(+0.84%) |
Jan 30, 2018 | 47.88 | 48.29 | 47.69 | 47.76 | 11,981,259 | -0.95(-1.96%) |
Jan 29, 2018 | 48.70 | 49.04 | 48.16 | 48.72 | 9,006,443 | -0.09(-0.19%) |
Jan 26, 2018 | 48.03 | 48.82 | 48.00 | 48.81 | 8,729,909 | +1.51(+3.18%) |
Jan 25, 2018 | 48.65 | 48.80 | 47.29 | 47.30 | 15,464,092 | -0.78(-1.62%) |
Jan 24, 2018 | 48.59 | 48.78 | 47.79 | 48.08 | 15,739,775 | -0.99(-2.03%) |
Jan 23, 2018 | 48.90 | 49.09 | 48.77 | 49.08 | 8,132,918 | +0.32(+0.65%) |
Jan 22, 2018 | 48.45 | 48.76 | 48.23 | 48.76 | 5,296,561 | +0.47(+0.98%) |
Jan 19, 2018 | 48.52 | 48.56 | 48.00 | 48.28 | 7,262,246 | +0.05(+0.09%) |
Jan 18, 2018 | 47.90 | 48.46 | 47.85 | 48.24 | 7,857,342 | +0.35(+0.74%) |
Jan 17, 2018 | 47.03 | 47.96 | 46.95 | 47.89 | 13,583,616 | +1.39(+2.99%) |
Jan 16, 2018 | 46.73 | 47.02 | 46.24 | 46.50 | 8,428,847 | +0.21(+0.46%) |
Jan 12, 2018 | 46.29 | 46.29 | 46.29 | 0 | +0.24(+0.51%) | |
Jan 11, 2018 | 46.01 | 46.08 | 45.77 | 46.05 | 5,707,825 | +0.22(+0.47%) |
Jan 10, 2018 | 45.83 | 8,799,480 | -0.62(-1.32%) | |||
Jan 09, 2018 | 46.93 | 46.97 | 46.37 | 46.45 | 8,624,613 | -0.44(-0.94%) |
Jan 08, 2018 | 46.57 | 47.01 | 46.43 | 46.89 | 3,060,648 | +0.32(+0.69%) |
Jan 05, 2018 | 46.44 | 46.75 | 46.25 | 46.57 | 3,963,429 | +0.30(+0.64%) |
Jan 04, 2018 | 46.30 | 46.40 | 45.89 | 46.27 | 7,408,128 | +0.24(+0.51%) |
Jan 03, 2018 | 45.58 | 46.07 | 45.50 | 46.03 | 8,421,044 | +0.64(+1.41%) |
Jan 02, 2018 | 44.54 | 45.40 | 44.45 | 45.39 | 9,847,115 | +1.16(+2.62%) |
Dec 29, 2017 | 44.23 | 44.23 | 44.23 | 0 | -0.41(-0.92%) | |
Dec 28, 2017 | 44.73 | 44.75 | 44.56 | 44.64 | 5,997,271 | +0.16(+0.37%) |
Dec 27, 2017 | 44.32 | 44.66 | 44.31 | 44.48 | 6,080,872 | +0.14(+0.33%) |
Dec 26, 2017 | 44.32 | 44.39 | 44.02 | 44.34 | 4,874,152 | -0.51(-1.13%) |
Dec 22, 2017 | 44.74 | 44.86 | 44.51 | 44.84 | 5,417,572 | +0.02(+0.04%) |
Dec 21, 2017 | 45.30 | 45.36 | 44.78 | 44.83 | 6,666,149 | -0.48(-1.06%) |
Dec 20, 2017 | 45.47 | 45.57 | 44.94 | 45.30 | 12,267,759 | +0.29(+0.65%) |
Dec 19, 2017 | 44.97 | 45.10 | 44.74 | 45.01 | 6,700,178 | -0.02(-0.05%) |
Dec 18, 2017 | 44.59 | 45.05 | 44.43 | 45.03 | 11,903,077 | +0.78(+1.76%) |
Dec 15, 2017 | 43.66 | 44.25 | 43.53 | 44.25 | 48,310,536 | +0.71(+1.64%) |
Dec 14, 2017 | 43.64 | 43.81 | 43.43 | 43.54 | 9,274,110 | -0.02(-0.04%) |
Dec 13, 2017 | 43.75 | 43.90 | 43.55 | 43.56 | 8,884,141 | +0.03(+0.06%) |
Dec 12, 2017 | 43.82 | 43.85 | 43.48 | 43.53 | 11,680,100 | -0.43(-0.98%) |
Dec 11, 2017 | 43.80 | 44.11 | 43.69 | 43.96 | 7,420,324 | +0.27(+0.61%) |
Dec 08, 2017 | 44.31 | 44.43 | 43.66 | 43.70 | 10,899,856 | -0.20(-0.46%) |
Dec 07, 2017 | 43.84 | 44.00 | 43.60 | 43.90 | 12,167,097 | +0.43(+0.98%) |
Dec 06, 2017 | 42.99 | 43.55 | 42.77 | 43.47 | 11,758,798 | +0.10(+0.23%) |
Dec 05, 2017 | 43.20 | 44.13 | 42.85 | 43.37 | 14,580,437 | +0.00(+0.00%) |
Dec 04, 2017 | 44.69 | 44.74 | 43.12 | 43.37 | 22,597,182 | -0.94(-2.12%) |
Dec 01, 2017 | 44.36 | 44.56 | 43.67 | 44.31 | 22,287,906 | -0.39(-0.87%) |
Nov 30, 2017 | 44.90 | 45.13 | 44.45 | 44.70 | 15,004,678 | +0.28(+0.62%) |
Nov 29, 2017 | 46.34 | 46.39 | 44.06 | 44.42 | 38,664,240 | -1.97(-4.24%) |
Nov 28, 2017 | 46.57 | 46.58 | 46.24 | 46.39 | 8,944,982 | -0.04(-0.09%) |
Nov 27, 2017 | 46.67 | 46.71 | 46.37 | 46.43 | 6,687,104 | -0.73(-1.55%) |
Nov 24, 2017 | 46.87 | 47.19 | 46.87 | 47.16 | 1,352,901 | +0.40(+0.85%) |
Nov 22, 2017 | 47.18 | 47.19 | 46.71 | 46.76 | 3,430,120 | -0.31(-0.65%) |
Nov 21, 2017 | 46.83 | 47.12 | 46.78 | 47.07 | 4,809,823 | +0.48(+1.02%) |
Nov 20, 2017 | 46.25 | 46.66 | 46.19 | 46.59 | 4,142,854 | +0.56(+1.21%) |
Nov 17, 2017 | 46.56 | 46.59 | 45.97 | 46.04 | 10,038,031 | -0.72(-1.54%) |
Nov 16, 2017 | 45.82 | 46.76 | 45.82 | 46.76 | 8,299,994 | +1.13(+2.48%) |
Nov 15, 2017 | 45.70 | 45.84 | 45.30 | 45.63 | 6,281,279 | -0.43(-0.93%) |
Nov 14, 2017 | 45.95 | 46.09 | 45.68 | 46.05 | 3,485,232 | +0.00(+0.00%) |
Nov 13, 2017 | 45.69 | 46.08 | 45.62 | 46.05 | 3,866,595 | +0.19(+0.42%) |
Nov 10, 2017 | 45.71 | 45.89 | 45.58 | 45.86 | 6,298,107 | +0.26(+0.58%) |
Nov 09, 2017 | 46.50 | 46.53 | 45.09 | 45.60 | 17,377,760 | -0.91(-1.95%) |
Nov 08, 2017 | 46.38 | 46.55 | 46.17 | 46.50 | 4,584,479 | +0.11(+0.23%) |
Nov 07, 2017 | 46.37 | 46.53 | 46.13 | 46.40 | 6,123,692 | -0.09(-0.20%) |
Nov 06, 2017 | 46.39 | 46.49 | 45.97 | 46.49 | 8,113,215 | +0.59(+1.29%) |
Nov 03, 2017 | 45.64 | 45.90 | 45.21 | 45.90 | 11,474,939 | +0.50(+1.10%) |
Nov 02, 2017 | 45.17 | 45.44 | 44.90 | 45.40 | 8,818,160 | +0.21(+0.47%) |