Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.21 | 43.17 | 42.01 | 42.94 | 45,818,680 | +2.01(+4.92%) |
Jan 30, 2018 | 41.24 | 41.93 | 40.73 | 40.93 | 39,446,948 | -1.59(-3.74%) |
Jan 29, 2018 | 42.48 | 42.64 | 41.62 | 42.52 | 29,754,408 | -0.37(-0.87%) |
Jan 26, 2018 | 42.45 | 43.02 | 42.27 | 42.89 | 27,672,020 | +0.65(+1.53%) |
Jan 25, 2018 | 43.44 | 43.92 | 42.09 | 42.24 | 41,203,764 | -0.07(-0.16%) |
Jan 24, 2018 | 42.98 | 43.16 | 41.97 | 42.31 | 31,327,920 | -0.85(-1.98%) |
Jan 23, 2018 | 42.48 | 43.86 | 41.97 | 43.16 | 41,892,804 | +1.05(+2.50%) |
Jan 22, 2018 | 41.71 | 42.11 | 40.96 | 42.11 | 38,506,440 | +0.13(+0.30%) |
Jan 19, 2018 | 43.16 | 43.34 | 41.89 | 41.99 | 42,223,772 | -1.22(-2.82%) |
Jan 18, 2018 | 43.42 | 43.85 | 43.13 | 43.20 | 25,574,898 | -0.27(-0.61%) |
Jan 17, 2018 | 42.44 | 43.59 | 42.21 | 43.47 | 38,751,916 | +1.32(+3.12%) |
Jan 16, 2018 | 42.37 | 43.06 | 41.66 | 42.15 | 38,836,308 | +0.11(+0.26%) |
Jan 12, 2018 | 42.04 | 42.04 | 42.04 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.74 | 43.21 | 41.86 | 42.05 | 40,098,708 | -0.48(-1.13%) |
Jan 10, 2018 | 42.59 | 42.54 | 54,274,352 | +0.33(+0.79%) | ||
Jan 09, 2018 | 44.46 | 44.74 | 42.01 | 42.20 | 64,057,096 | -2.53(-5.66%) |
Jan 08, 2018 | 44.50 | 45.27 | 44.11 | 44.74 | 32,713,334 | -0.25(-0.55%) |
Jan 05, 2018 | 45.31 | 45.82 | 44.56 | 44.98 | 48,243,284 | -1.06(-2.30%) |
Jan 04, 2018 | 45.17 | 46.14 | 44.21 | 46.04 | 52,824,420 | +1.87(+4.22%) |
Jan 03, 2018 | 43.70 | 44.24 | 43.26 | 44.18 | 43,982,612 | +1.29(+3.00%) |
Jan 02, 2018 | 40.80 | 42.93 | 40.45 | 42.89 | 37,684,308 | +2.50(+6.20%) |
Dec 29, 2017 | 40.39 | 40.39 | 40.39 | 0 | -0.68(-1.65%) | |
Dec 28, 2017 | 42.06 | 42.28 | 41.00 | 41.06 | 29,510,152 | -0.66(-1.58%) |
Dec 27, 2017 | 41.47 | 42.30 | 41.28 | 41.72 | 24,560,520 | +0.23(+0.54%) |
Dec 26, 2017 | 42.42 | 42.43 | 40.78 | 41.49 | 42,705,076 | -1.84(-4.24%) |
Dec 22, 2017 | 43.39 | 44.13 | 43.15 | 43.33 | 30,925,192 | -0.29(-0.68%) |
Dec 21, 2017 | 44.74 | 44.77 | 43.56 | 43.63 | 51,327,984 | -1.31(-2.91%) |
Dec 20, 2017 | 45.82 | 45.96 | 44.06 | 44.93 | 85,747,592 | +1.74(+4.02%) |
Dec 19, 2017 | 43.30 | 43.55 | 42.53 | 43.19 | 51,451,568 | +0.27(+0.62%) |
Dec 18, 2017 | 42.59 | 42.95 | 42.24 | 42.93 | 35,614,472 | +1.29(+3.09%) |
Dec 15, 2017 | 41.54 | 41.79 | 41.14 | 41.64 | 59,790,216 | +0.16(+0.38%) |
Dec 14, 2017 | 41.53 | 41.97 | 41.13 | 41.49 | 24,999,986 | +0.19(+0.45%) |
Dec 13, 2017 | 41.47 | 42.33 | 41.22 | 41.30 | 28,689,408 | +0.19(+0.45%) |
Dec 12, 2017 | 41.93 | 42.09 | 40.96 | 41.11 | 28,944,434 | -1.13(-2.67%) |
Dec 11, 2017 | 42.64 | 42.97 | 41.57 | 42.24 | 32,835,716 | -0.20(-0.46%) |
Dec 08, 2017 | 43.25 | 43.78 | 42.11 | 42.44 | 45,531,484 | +0.01(+0.02%) |
Dec 07, 2017 | 41.43 | 42.46 | 41.16 | 42.43 | 43,826,792 | +1.59(+3.90%) |
Dec 06, 2017 | 40.09 | 40.99 | 39.58 | 40.84 | 39,147,996 | +0.36(+0.90%) |
Dec 05, 2017 | 39.06 | 41.30 | 38.72 | 40.47 | 57,522,936 | +1.29(+3.28%) |
Dec 04, 2017 | 41.20 | 41.43 | 38.37 | 39.19 | 74,915,752 | -2.05(-4.98%) |
Dec 01, 2017 | 40.98 | 41.79 | 39.62 | 41.24 | 74,469,464 | -0.39(-0.94%) |
Nov 30, 2017 | 43.37 | 43.74 | 41.11 | 41.63 | 64,997,356 | -1.33(-3.09%) |
Nov 29, 2017 | 46.65 | 46.75 | 42.50 | 42.96 | 82,766,048 | -4.12(-8.74%) |
Nov 28, 2017 | 47.58 | 47.99 | 46.98 | 47.07 | 31,169,880 | -0.12(-0.25%) |
Nov 27, 2017 | 47.10 | 47.53 | 46.25 | 47.19 | 45,239,936 | -1.60(-3.28%) |
Nov 24, 2017 | 48.44 | 48.98 | 48.15 | 48.79 | 14,461,775 | +0.53(+1.10%) |
Nov 22, 2017 | 48.96 | 49.00 | 47.75 | 48.26 | 29,234,270 | -0.26(-0.53%) |
Nov 21, 2017 | 47.50 | 48.74 | 47.29 | 48.52 | 36,360,780 | +1.73(+3.69%) |
Nov 20, 2017 | 45.68 | 47.00 | 45.57 | 46.79 | 27,427,838 | +1.45(+3.21%) |
Nov 17, 2017 | 45.71 | 45.72 | 44.91 | 45.34 | 23,024,838 | -0.02(-0.04%) |
Nov 16, 2017 | 44.91 | 45.46 | 44.48 | 45.35 | 24,580,128 | +0.81(+1.81%) |
Nov 15, 2017 | 44.38 | 44.92 | 43.82 | 44.55 | 22,825,722 | -0.43(-0.96%) |
Nov 14, 2017 | 44.77 | 45.18 | 44.00 | 44.98 | 30,400,320 | +0.20(+0.44%) |
Nov 13, 2017 | 43.54 | 45.05 | 43.40 | 44.78 | 31,042,082 | +0.81(+1.83%) |
Nov 10, 2017 | 42.98 | 44.04 | 42.93 | 43.98 | 34,456,564 | +1.26(+2.94%) |
Nov 09, 2017 | 42.91 | 42.91 | 41.82 | 42.72 | 33,058,832 | -0.58(-1.34%) |
Nov 08, 2017 | 43.07 | 43.35 | 42.67 | 43.30 | 19,848,748 | +0.14(+0.32%) |
Nov 07, 2017 | 42.80 | 43.45 | 42.56 | 43.16 | 33,004,998 | +0.69(+1.62%) |
Nov 06, 2017 | 43.07 | 43.22 | 41.69 | 42.48 | 29,342,622 | -0.45(-1.05%) |
Nov 03, 2017 | 43.97 | 44.20 | 42.58 | 42.93 | 28,198,514 | -0.62(-1.42%) |
Nov 02, 2017 | 43.29 | 43.95 | 42.94 | 43.55 | 26,271,394 | -0.04(-0.09%) |