Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.15 | 45.72 | 44.88 | 45.39 | 8,064,105 | +0.51(+1.14%) |
Jan 30, 2018 | 44.59 | 45.22 | 44.59 | 44.88 | 6,238,228 | +0.30(+0.68%) |
Jan 29, 2018 | 45.94 | 46.02 | 44.54 | 44.57 | 9,326,896 | -1.43(-3.10%) |
Jan 26, 2018 | 46.96 | 47.62 | 45.35 | 46.00 | 6,916,786 | -0.78(-1.67%) |
Jan 25, 2018 | 46.73 | 46.82 | 46.43 | 46.78 | 5,681,566 | +0.36(+0.78%) |
Jan 24, 2018 | 48.35 | 48.35 | 45.31 | 46.42 | 9,052,834 | -1.44(-3.01%) |
Jan 23, 2018 | 48.80 | 48.87 | 47.26 | 47.86 | 5,471,841 | -0.98(-2.01%) |
Jan 22, 2018 | 48.53 | 48.87 | 48.48 | 48.84 | 3,138,321 | +0.47(+0.97%) |
Jan 19, 2018 | 48.25 | 48.53 | 48.11 | 48.37 | 4,586,206 | +0.31(+0.65%) |
Jan 18, 2018 | 48.02 | 48.19 | 47.74 | 48.06 | 2,435,014 | +0.05(+0.10%) |
Jan 17, 2018 | 47.38 | 48.16 | 47.17 | 48.01 | 3,778,381 | +0.81(+1.71%) |
Jan 16, 2018 | 47.05 | 47.37 | 46.88 | 47.21 | 4,529,999 | +0.28(+0.59%) |
Jan 12, 2018 | 46.93 | 46.93 | 46.93 | 0 | +0.23(+0.50%) | |
Jan 11, 2018 | 46.85 | 47.01 | 46.56 | 46.70 | 2,487,768 | -0.02(-0.04%) |
Jan 10, 2018 | 47.03 | 47.15 | 46.63 | 46.71 | 3,829,720 | -0.41(-0.87%) |
Jan 09, 2018 | 46.82 | 47.46 | 46.79 | 47.12 | 4,557,614 | +0.39(+0.84%) |
Jan 08, 2018 | 46.65 | 46.83 | 46.41 | 46.73 | 3,666,027 | +0.14(+0.31%) |
Jan 05, 2018 | 46.51 | 46.64 | 46.03 | 46.59 | 3,891,516 | +0.18(+0.38%) |
Jan 04, 2018 | 46.50 | 46.81 | 46.22 | 46.41 | 3,067,276 | -0.01(-0.02%) |
Jan 03, 2018 | 46.41 | 46.61 | 46.02 | 46.42 | 3,870,703 | -0.03(-0.05%) |
Jan 02, 2018 | 47.37 | 47.37 | 46.20 | 46.44 | 3,236,749 | -0.81(-1.70%) |
Dec 29, 2017 | 47.25 | 47.25 | 47.25 | 0 | -0.16(-0.34%) | |
Dec 28, 2017 | 47.43 | 47.56 | 47.09 | 47.41 | 1,567,099 | +0.13(+0.27%) |
Dec 27, 2017 | 47.23 | 47.56 | 47.17 | 47.28 | 2,223,729 | +0.12(+0.25%) |
Dec 26, 2017 | 47.01 | 47.23 | 46.97 | 47.17 | 1,472,855 | +0.11(+0.23%) |
Dec 22, 2017 | 46.94 | 47.13 | 46.68 | 47.06 | 2,043,960 | +0.24(+0.52%) |
Dec 21, 2017 | 47.41 | 47.97 | 46.69 | 46.81 | 3,108,363 | -0.31(-0.66%) |
Dec 20, 2017 | 46.93 | 47.22 | 46.81 | 47.12 | 3,207,794 | +0.32(+0.68%) |
Dec 19, 2017 | 46.57 | 46.91 | 46.40 | 46.81 | 2,910,257 | +0.50(+1.07%) |
Dec 18, 2017 | 46.57 | 46.80 | 46.22 | 46.31 | 2,993,265 | -0.22(-0.47%) |
Dec 15, 2017 | 46.42 | 46.81 | 46.31 | 46.53 | 6,695,039 | +0.27(+0.58%) |
Dec 14, 2017 | 47.13 | 47.14 | 46.14 | 46.26 | 3,658,319 | -0.60(-1.29%) |
Dec 13, 2017 | 46.34 | 47.17 | 46.27 | 46.86 | 4,061,975 | +0.60(+1.29%) |
Dec 12, 2017 | 46.27 | 46.82 | 46.17 | 46.27 | 4,952,271 | +0.23(+0.49%) |
Dec 11, 2017 | 46.04 | 46.13 | 45.68 | 46.04 | 3,062,861 | -0.09(-0.20%) |
Dec 08, 2017 | 45.95 | 46.13 | 45.78 | 46.13 | 1,918,663 | +0.39(+0.86%) |
Dec 07, 2017 | 45.74 | 46.00 | 45.63 | 45.74 | 2,375,861 | -0.06(-0.13%) |
Dec 06, 2017 | 45.53 | 45.87 | 45.37 | 45.80 | 1,794,807 | +0.29(+0.63%) |
Dec 05, 2017 | 45.72 | 45.93 | 45.42 | 45.51 | 4,625,703 | -0.09(-0.20%) |
Dec 04, 2017 | 45.46 | 45.76 | 45.34 | 45.61 | 4,021,170 | +0.64(+1.42%) |
Dec 01, 2017 | 44.74 | 45.30 | 44.25 | 44.97 | 3,935,755 | +0.35(+0.79%) |
Nov 30, 2017 | 44.25 | 45.06 | 44.05 | 44.62 | 6,882,705 | +0.61(+1.39%) |
Nov 29, 2017 | 44.71 | 43.96 | 44.00 | 4,417,551 | -0.28(-0.63%) | |
Nov 28, 2017 | 43.67 | 44.31 | 43.64 | 44.28 | 4,467,287 | +0.60(+1.36%) |
Nov 27, 2017 | 43.57 | 43.83 | 43.51 | 43.68 | 2,487,445 | +0.18(+0.42%) |
Nov 24, 2017 | 43.51 | 43.58 | 43.30 | 43.50 | 2,057,709 | +0.14(+0.33%) |
Nov 22, 2017 | 43.52 | 43.52 | 43.19 | 43.36 | 2,477,696 | -0.16(-0.37%) |
Nov 21, 2017 | 43.63 | 43.84 | 43.42 | 43.52 | 5,041,958 | +0.04(+0.10%) |
Nov 20, 2017 | 43.33 | 43.54 | 43.25 | 43.47 | 2,402,713 | +0.23(+0.52%) |
Nov 17, 2017 | 43.11 | 43.35 | 43.05 | 43.25 | 2,670,798 | -0.02(-0.04%) |
Nov 16, 2017 | 43.63 | 43.69 | 43.15 | 43.26 | 3,284,643 | -0.07(-0.15%) |
Nov 15, 2017 | 42.93 | 43.53 | 42.74 | 43.33 | 3,598,696 | +0.31(+0.72%) |
Nov 14, 2017 | 42.62 | 43.24 | 42.55 | 43.02 | 3,450,470 | +0.15(+0.35%) |
Nov 13, 2017 | 42.41 | 42.96 | 42.28 | 42.87 | 4,074,885 | +0.29(+0.69%) |
Nov 10, 2017 | 42.35 | 42.67 | 42.10 | 42.58 | 1,540,433 | +0.09(+0.22%) |
Nov 09, 2017 | 42.27 | 42.56 | 42.06 | 42.48 | 2,311,552 | +0.08(+0.18%) |
Nov 08, 2017 | 42.28 | 42.55 | 42.18 | 42.41 | 2,120,226 | +0.05(+0.12%) |
Nov 07, 2017 | 42.21 | 42.79 | 42.19 | 42.36 | 2,182,485 | +0.23(+0.56%) |
Nov 06, 2017 | 41.79 | 42.28 | 41.73 | 42.12 | 3,900,837 | +0.05(+0.12%) |
Nov 03, 2017 | 41.26 | 42.17 | 41.23 | 42.07 | 4,630,545 | +0.70(+1.70%) |
Nov 02, 2017 | 41.01 | 42.06 | 40.97 | 41.37 | 4,217,557 | +0.43(+1.05%) |