Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.17 | 45.50 | 44.80 | 45.00 | 3,000,266 | -0.23(-0.51%) |
Jan 30, 2018 | 45.03 | 45.42 | 44.85 | 45.23 | 1,926,618 | +0.16(+0.35%) |
Jan 29, 2018 | 45.17 | 45.49 | 45.07 | 45.08 | 1,873,557 | -0.17(-0.37%) |
Jan 26, 2018 | 45.21 | 45.26 | 44.85 | 45.24 | 2,400,260 | -0.21(-0.47%) |
Jan 25, 2018 | 45.33 | 45.67 | 45.15 | 45.45 | 2,280,362 | +0.21(+0.47%) |
Jan 24, 2018 | 45.97 | 46.08 | 45.15 | 45.24 | 2,876,704 | -0.69(-1.50%) |
Jan 23, 2018 | 46.00 | 46.03 | 45.67 | 45.93 | 1,829,176 | -0.23(-0.50%) |
Jan 22, 2018 | 45.85 | 46.16 | 45.78 | 46.16 | 2,054,684 | +0.18(+0.40%) |
Jan 19, 2018 | 45.76 | 46.17 | 45.76 | 45.98 | 1,860,249 | +0.41(+0.89%) |
Jan 18, 2018 | 45.90 | 46.10 | 45.50 | 45.57 | 1,567,580 | -0.35(-0.76%) |
Jan 17, 2018 | 45.65 | 46.16 | 45.58 | 45.92 | 2,233,590 | +0.55(+1.22%) |
Jan 16, 2018 | 45.56 | 45.99 | 45.33 | 45.37 | 2,644,208 | +0.21(+0.47%) |
Jan 12, 2018 | 45.16 | 45.16 | 45.16 | 0 | -0.32(-0.71%) | |
Jan 11, 2018 | 45.80 | 45.97 | 45.37 | 45.48 | 1,808,887 | -0.39(-0.84%) |
Jan 10, 2018 | 45.87 | 1,578,265 | -0.55(-1.19%) | |||
Jan 09, 2018 | 46.49 | 46.64 | 46.38 | 46.42 | 1,535,047 | -0.05(-0.10%) |
Jan 08, 2018 | 46.11 | 46.76 | 46.11 | 46.47 | 1,467,403 | +0.34(+0.74%) |
Jan 05, 2018 | 46.14 | 46.34 | 45.88 | 46.13 | 1,604,811 | +0.12(+0.26%) |
Jan 04, 2018 | 45.38 | 46.08 | 45.35 | 46.01 | 1,624,235 | +0.76(+1.69%) |
Jan 03, 2018 | 45.60 | 45.68 | 45.01 | 45.24 | 1,791,004 | -0.29(-0.65%) |
Jan 02, 2018 | 46.13 | 46.24 | 45.52 | 45.54 | 5,364,427 | -0.68(-1.47%) |
Dec 29, 2017 | 46.22 | 46.22 | 46.22 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.28 | 46.33 | 45.91 | 46.23 | 1,032,437 | +0.11(+0.24%) |
Dec 27, 2017 | 46.33 | 46.33 | 45.99 | 46.12 | 733,941 | -0.09(-0.20%) |
Dec 26, 2017 | 46.15 | 46.34 | 45.94 | 46.21 | 1,002,129 | +0.10(+0.22%) |
Dec 22, 2017 | 45.76 | 46.11 | 45.57 | 46.11 | 1,570,566 | +0.51(+1.11%) |
Dec 21, 2017 | 45.63 | 45.88 | 45.46 | 45.60 | 2,082,959 | +0.02(+0.04%) |
Dec 20, 2017 | 45.38 | 45.74 | 45.15 | 45.58 | 1,760,059 | +0.24(+0.53%) |
Dec 19, 2017 | 45.64 | 46.15 | 45.30 | 45.34 | 1,724,515 | -0.04(-0.08%) |
Dec 18, 2017 | 44.90 | 45.91 | 44.88 | 45.38 | 2,141,263 | +0.18(+0.41%) |
Dec 15, 2017 | 44.92 | 45.59 | 44.17 | 45.20 | 3,576,554 | +0.55(+1.24%) |
Dec 14, 2017 | 44.39 | 44.83 | 44.22 | 44.64 | 1,493,298 | +0.30(+0.69%) |
Dec 13, 2017 | 44.61 | 44.68 | 44.12 | 44.34 | 1,939,823 | -0.24(-0.54%) |
Dec 12, 2017 | 44.58 | 44.93 | 44.00 | 44.58 | 2,124,540 | +0.40(+0.90%) |
Dec 11, 2017 | 44.49 | 44.59 | 44.11 | 44.18 | 1,570,977 | -0.41(-0.91%) |
Dec 08, 2017 | 44.41 | 44.73 | 44.06 | 44.59 | 1,634,714 | +0.25(+0.56%) |
Dec 07, 2017 | 43.97 | 44.34 | 43.76 | 44.34 | 2,296,204 | +0.31(+0.71%) |
Dec 06, 2017 | 44.54 | 44.68 | 43.85 | 44.03 | 2,029,501 | -0.45(-1.01%) |
Dec 05, 2017 | 44.45 | 44.74 | 44.22 | 44.48 | 3,074,995 | -0.06(-0.14%) |
Dec 04, 2017 | 43.53 | 44.59 | 43.35 | 44.54 | 2,894,129 | +1.39(+3.22%) |
Dec 01, 2017 | 43.27 | 43.37 | 42.38 | 43.15 | 3,418,415 | -0.23(-0.53%) |
Nov 30, 2017 | 43.52 | 44.31 | 43.19 | 43.38 | 3,832,722 | +0.28(+0.64%) |
Nov 29, 2017 | 43.22 | 43.41 | 42.68 | 43.11 | 3,345,045 | +1.05(+2.50%) |
Nov 28, 2017 | 41.70 | 42.09 | 41.63 | 42.05 | 2,734,692 | +0.51(+1.22%) |
Nov 27, 2017 | 41.22 | 41.70 | 41.20 | 41.55 | 1,618,364 | +0.26(+0.62%) |
Nov 24, 2017 | 41.39 | 41.39 | 41.09 | 41.29 | 977,591 | +0.06(+0.13%) |
Nov 22, 2017 | 41.49 | 41.64 | 41.03 | 41.24 | 1,653,216 | -0.04(-0.09%) |
Nov 21, 2017 | 41.23 | 41.63 | 41.12 | 41.27 | 1,364,735 | +0.00(+0.00%) |
Nov 20, 2017 | 41.25 | 41.41 | 40.91 | 1,613,304 | +0.00(+0.00%) | |
Nov 17, 2017 | 41.34 | 41.65 | 40.94 | 41.23 | 2,031,288 | -0.36(-0.86%) |
Nov 16, 2017 | 41.09 | 41.75 | 40.98 | 41.59 | 2,320,889 | +0.67(+1.64%) |
Nov 15, 2017 | 42.05 | 42.11 | 40.88 | 40.91 | 2,008,839 | -1.23(-2.91%) |
Nov 14, 2017 | 41.69 | 42.34 | 41.69 | 42.14 | 3,870,133 | +0.36(+0.86%) |
Nov 13, 2017 | 41.09 | 41.80 | 41.05 | 41.78 | 2,386,818 | +0.72(+1.77%) |
Nov 10, 2017 | 40.37 | 41.26 | 40.33 | 41.05 | 3,944,649 | +0.69(+1.70%) |
Nov 09, 2017 | 40.71 | 41.10 | 40.36 | 40.37 | 2,796,875 | -0.41(-1.01%) |
Nov 08, 2017 | 40.37 | 41.04 | 40.37 | 40.78 | 2,629,288 | +0.63(+1.58%) |
Nov 07, 2017 | 39.86 | 40.26 | 39.83 | 40.15 | 3,445,190 | +0.40(+1.02%) |
Nov 06, 2017 | 40.21 | 40.26 | 39.64 | 39.74 | 3,158,493 | -0.55(-1.37%) |
Nov 03, 2017 | 41.68 | 41.74 | 39.91 | 40.29 | 3,176,712 | -1.39(-3.32%) |
Nov 02, 2017 | 42.26 | 42.29 | 40.37 | 41.68 | 5,701,902 | -0.69(-1.62%) |