Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.74 | 44.85 | 44.09 | 44.41 | 6,917,892 | -0.95(-2.09%) |
Jan 30, 2018 | 45.51 | 45.97 | 45.35 | 45.35 | 3,442,333 | -0.62(-1.35%) |
Jan 29, 2018 | 47.29 | 47.29 | 45.88 | 45.97 | 5,326,798 | +0.23(+0.51%) |
Jan 26, 2018 | 44.89 | 47.14 | 44.68 | 45.74 | 4,433,902 | +0.95(+2.13%) |
Jan 25, 2018 | 45.10 | 45.26 | 44.65 | 44.79 | 2,263,994 | -0.18(-0.41%) |
Jan 24, 2018 | 44.94 | 45.43 | 44.79 | 44.97 | 2,514,764 | +0.24(+0.54%) |
Jan 23, 2018 | 44.60 | 44.91 | 44.50 | 44.73 | 2,401,231 | -0.10(-0.22%) |
Jan 22, 2018 | 44.73 | 44.88 | 44.33 | 44.83 | 2,793,636 | -0.03(-0.06%) |
Jan 19, 2018 | 44.43 | 45.00 | 44.36 | 44.86 | 4,425,477 | +0.62(+1.41%) |
Jan 18, 2018 | 43.26 | 44.38 | 43.20 | 44.24 | 6,240,551 | +0.80(+1.84%) |
Jan 17, 2018 | 43.51 | 43.65 | 43.32 | 43.44 | 2,190,315 | +0.18(+0.42%) |
Jan 16, 2018 | 43.87 | 43.97 | 43.01 | 43.25 | 2,605,978 | -0.73(-1.65%) |
Jan 12, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.85 | 43.96 | 43.58 | 43.96 | 1,753,320 | +0.43(+0.99%) |
Jan 10, 2018 | 43.77 | 43.29 | 43.53 | 1,899,633 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.93 | 44.06 | 43.33 | 43.44 | 3,516,938 | -0.45(-1.03%) |
Jan 08, 2018 | 43.66 | 44.11 | 43.55 | 43.89 | 3,474,607 | +0.30(+0.70%) |
Jan 05, 2018 | 43.71 | 43.72 | 43.42 | 43.59 | 2,451,956 | +0.08(+0.19%) |
Jan 04, 2018 | 43.01 | 43.71 | 42.90 | 43.50 | 3,627,159 | +0.72(+1.68%) |
Jan 03, 2018 | 42.35 | 42.97 | 42.24 | 42.78 | 3,869,474 | +0.56(+1.32%) |
Jan 02, 2018 | 41.47 | 42.27 | 41.16 | 42.22 | 4,498,169 | +1.29(+3.16%) |
Dec 29, 2017 | 40.93 | 40.93 | 40.93 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.77 | 40.85 | 40.44 | 40.85 | 1,434,332 | +0.13(+0.31%) |
Dec 27, 2017 | 40.74 | 40.92 | 40.60 | 40.72 | 1,299,392 | +0.11(+0.28%) |
Dec 26, 2017 | 40.99 | 41.16 | 40.55 | 40.61 | 1,844,878 | -0.35(-0.85%) |
Dec 22, 2017 | 40.61 | 41.07 | 40.55 | 40.96 | 1,740,942 | +0.35(+0.87%) |
Dec 21, 2017 | 40.99 | 41.04 | 40.57 | 40.60 | 2,066,456 | -0.35(-0.85%) |
Dec 20, 2017 | 41.01 | 41.10 | 40.86 | 40.95 | 2,603,713 | +0.15(+0.36%) |
Dec 19, 2017 | 40.60 | 41.12 | 40.59 | 40.80 | 4,389,522 | +0.25(+0.61%) |
Dec 18, 2017 | 40.00 | 40.67 | 39.95 | 40.56 | 4,110,014 | +0.82(+2.06%) |
Dec 15, 2017 | 39.40 | 39.88 | 39.40 | 39.74 | 6,892,959 | +0.76(+1.94%) |
Dec 14, 2017 | 39.90 | 40.08 | 38.98 | 38.98 | 3,161,253 | -0.92(-2.30%) |
Dec 13, 2017 | 40.04 | 40.41 | 39.89 | 39.90 | 2,254,137 | -0.11(-0.26%) |
Dec 12, 2017 | 40.00 | 40.55 | 39.94 | 40.00 | 3,655,673 | -0.49(-1.20%) |
Dec 11, 2017 | 40.17 | 40.57 | 40.02 | 40.49 | 3,727,826 | +0.29(+0.72%) |
Dec 08, 2017 | 40.21 | 40.43 | 40.03 | 40.20 | 1,842,874 | +0.08(+0.19%) |
Dec 07, 2017 | 40.09 | 40.34 | 39.95 | 40.12 | 1,698,357 | +0.00(+0.00%) |
Dec 06, 2017 | 40.23 | 40.44 | 40.05 | 40.12 | 1,950,793 | -0.08(-0.21%) |
Dec 05, 2017 | 40.24 | 40.51 | 39.86 | 40.21 | 3,249,958 | +0.03(+0.07%) |
Dec 04, 2017 | 39.56 | 40.46 | 39.36 | 40.18 | 3,481,697 | +0.88(+2.25%) |
Dec 01, 2017 | 39.94 | 39.95 | 38.90 | 39.30 | 3,975,426 | -0.69(-1.73%) |
Nov 30, 2017 | 39.23 | 40.22 | 39.12 | 39.99 | 4,023,450 | +0.77(+1.96%) |
Nov 29, 2017 | 39.23 | 39.40 | 38.85 | 39.22 | 3,280,510 | -0.04(-0.11%) |
Nov 28, 2017 | 39.09 | 39.29 | 38.85 | 39.26 | 3,264,385 | +0.38(+0.98%) |
Nov 27, 2017 | 38.79 | 38.99 | 38.59 | 38.88 | 2,266,507 | +0.08(+0.22%) |
Nov 24, 2017 | 38.84 | 39.17 | 38.66 | 38.80 | 802,642 | +0.12(+0.31%) |
Nov 22, 2017 | 38.75 | 38.90 | 38.58 | 38.68 | 1,537,001 | +0.03(+0.07%) |
Nov 21, 2017 | 38.47 | 38.85 | 38.33 | 38.65 | 2,857,597 | +0.40(+1.03%) |
Nov 20, 2017 | 38.15 | 38.35 | 38.06 | 38.25 | 1,704,475 | -0.04(-0.11%) |
Nov 17, 2017 | 38.10 | 38.41 | 37.93 | 38.29 | 1,769,070 | +0.10(+0.26%) |
Nov 16, 2017 | 38.20 | 38.48 | 37.96 | 38.20 | 2,806,741 | +0.13(+0.33%) |
Nov 15, 2017 | 38.13 | 38.47 | 37.51 | 38.07 | 2,606,000 | -0.31(-0.81%) |
Nov 14, 2017 | 38.01 | 38.45 | 37.97 | 38.38 | 2,660,380 | +0.29(+0.77%) |
Nov 13, 2017 | 38.21 | 38.30 | 37.90 | 38.09 | 3,482,293 | -0.32(-0.84%) |
Nov 10, 2017 | 38.34 | 38.47 | 38.04 | 38.41 | 2,549,743 | -0.06(-0.15%) |
Nov 09, 2017 | 38.53 | 38.74 | 38.38 | 38.46 | 2,261,212 | -0.25(-0.63%) |
Nov 08, 2017 | 38.56 | 38.80 | 38.18 | 38.71 | 2,496,926 | +0.02(+0.05%) |
Nov 07, 2017 | 38.94 | 39.09 | 38.59 | 38.69 | 3,222,758 | -0.39(-1.00%) |
Nov 06, 2017 | 39.98 | 40.05 | 38.98 | 39.08 | 3,344,522 | -0.92(-2.29%) |
Nov 03, 2017 | 40.23 | 40.36 | 39.87 | 40.00 | 2,167,026 | -0.27(-0.66%) |
Nov 02, 2017 | 40.52 | 40.93 | 40.18 | 40.26 | 3,140,621 | -0.15(-0.38%) |