Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.31 | 43.50 | 42.73 | 43.05 | 4,299,858 | +0.10(+0.24%) |
Jan 30, 2018 | 43.56 | 43.63 | 42.90 | 42.95 | 4,524,539 | -0.85(-1.95%) |
Jan 29, 2018 | 43.47 | 43.99 | 43.12 | 43.80 | 4,331,720 | -0.01(-0.03%) |
Jan 26, 2018 | 42.46 | 43.89 | 42.26 | 43.81 | 7,193,329 | +2.00(+4.79%) |
Jan 25, 2018 | 43.54 | 43.56 | 41.71 | 41.81 | 6,026,023 | -1.30(-3.02%) |
Jan 24, 2018 | 43.79 | 44.22 | 42.90 | 43.11 | 7,262,353 | -1.43(-3.21%) |
Jan 23, 2018 | 44.62 | 44.84 | 44.34 | 44.54 | 3,605,955 | -0.08(-0.17%) |
Jan 22, 2018 | 44.13 | 44.63 | 43.96 | 44.62 | 3,865,954 | +0.56(+1.27%) |
Jan 19, 2018 | 44.24 | 44.37 | 43.83 | 44.06 | 8,327,371 | +0.07(+0.16%) |
Jan 18, 2018 | 43.41 | 44.13 | 43.34 | 43.99 | 5,345,104 | +0.57(+1.32%) |
Jan 17, 2018 | 42.67 | 43.57 | 42.46 | 43.41 | 6,311,060 | +1.22(+2.88%) |
Jan 16, 2018 | 42.51 | 42.67 | 41.90 | 42.20 | 3,533,169 | -0.05(-0.12%) |
Jan 12, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.22 | 41.75 | 41.02 | 41.64 | 2,383,450 | +0.52(+1.28%) |
Jan 10, 2018 | 40.73 | 41.12 | 4,406,384 | -0.71(-1.69%) | ||
Jan 09, 2018 | 41.92 | 42.06 | 41.45 | 41.82 | 4,917,661 | -0.05(-0.12%) |
Jan 08, 2018 | 41.57 | 41.96 | 41.30 | 41.87 | 2,398,404 | +0.16(+0.39%) |
Jan 05, 2018 | 41.86 | 41.99 | 41.40 | 41.71 | 3,275,790 | +0.12(+0.29%) |
Jan 04, 2018 | 41.70 | 41.98 | 41.34 | 41.59 | 3,641,372 | +0.10(+0.24%) |
Jan 03, 2018 | 40.92 | 41.68 | 40.86 | 41.49 | 5,596,092 | +0.61(+1.50%) |
Jan 02, 2018 | 40.05 | 40.93 | 39.90 | 40.88 | 3,612,113 | +1.14(+2.88%) |
Dec 29, 2017 | 39.73 | 39.73 | 39.73 | 0 | -0.33(-0.82%) | |
Dec 28, 2017 | 40.19 | 40.24 | 39.87 | 40.06 | 2,568,431 | +0.09(+0.24%) |
Dec 27, 2017 | 40.21 | 40.29 | 39.94 | 39.97 | 1,811,875 | -0.10(-0.26%) |
Dec 26, 2017 | 39.87 | 40.20 | 39.68 | 40.07 | 1,295,609 | -0.13(-0.33%) |
Dec 22, 2017 | 40.39 | 40.51 | 39.84 | 40.20 | 2,055,576 | -0.24(-0.60%) |
Dec 21, 2017 | 40.83 | 40.98 | 40.41 | 40.45 | 3,129,736 | -0.34(-0.84%) |
Dec 20, 2017 | 40.72 | 41.09 | 40.45 | 40.79 | 3,968,078 | +0.28(+0.70%) |
Dec 19, 2017 | 40.34 | 40.60 | 39.98 | 40.50 | 3,890,370 | +0.28(+0.70%) |
Dec 18, 2017 | 39.46 | 40.41 | 39.46 | 40.22 | 4,826,714 | +1.00(+2.56%) |
Dec 15, 2017 | 38.99 | 39.45 | 38.59 | 39.22 | 7,154,232 | +0.58(+1.50%) |
Dec 14, 2017 | 39.08 | 39.17 | 38.60 | 38.64 | 4,383,179 | -0.42(-1.08%) |
Dec 13, 2017 | 39.07 | 39.31 | 38.85 | 39.06 | 3,250,738 | +0.25(+0.65%) |
Dec 12, 2017 | 39.24 | 39.35 | 38.73 | 38.81 | 4,198,504 | -0.70(-1.77%) |
Dec 11, 2017 | 39.54 | 39.98 | 39.30 | 39.51 | 3,597,165 | -0.01(-0.02%) |
Dec 08, 2017 | 39.83 | 40.00 | 39.45 | 39.52 | 4,107,257 | +0.01(+0.02%) |
Dec 07, 2017 | 39.07 | 39.63 | 38.94 | 39.51 | 4,048,897 | +0.49(+1.25%) |
Dec 06, 2017 | 38.79 | 39.25 | 38.56 | 39.02 | 3,337,233 | +0.05(+0.12%) |
Dec 05, 2017 | 38.87 | 40.07 | 38.68 | 38.98 | 5,383,755 | -0.04(-0.10%) |
Dec 04, 2017 | 39.53 | 39.66 | 38.77 | 39.02 | 5,561,633 | -0.32(-0.80%) |
Dec 01, 2017 | 39.06 | 39.47 | 38.52 | 39.33 | 6,855,391 | +0.00(+0.01%) |
Nov 30, 2017 | 39.42 | 40.12 | 39.18 | 39.33 | 8,107,242 | +0.19(+0.47%) |
Nov 29, 2017 | 40.78 | 40.82 | 38.86 | 39.14 | 9,709,589 | -1.81(-4.42%) |
Nov 28, 2017 | 40.31 | 41.00 | 40.17 | 40.95 | 4,795,579 | +0.75(+1.86%) |
Nov 27, 2017 | 40.90 | 40.97 | 40.07 | 40.21 | 5,685,323 | -0.92(-2.24%) |
Nov 24, 2017 | 40.82 | 41.16 | 40.79 | 41.13 | 1,610,095 | +0.26(+0.63%) |
Nov 22, 2017 | 41.44 | 41.71 | 40.87 | 40.87 | 3,615,690 | -0.66(-1.60%) |
Nov 21, 2017 | 41.57 | 41.88 | 41.42 | 41.53 | 3,468,313 | +0.22(+0.53%) |
Nov 20, 2017 | 41.36 | 41.54 | 41.20 | 41.32 | 3,230,422 | +0.20(+0.50%) |
Nov 17, 2017 | 40.99 | 41.24 | 40.82 | 41.11 | 4,661,733 | +0.23(+0.57%) |
Nov 16, 2017 | 40.42 | 41.01 | 40.36 | 40.88 | 3,965,726 | +0.54(+1.33%) |
Nov 15, 2017 | 40.74 | 40.84 | 40.20 | 40.34 | 3,311,919 | -0.64(-1.56%) |
Nov 14, 2017 | 40.83 | 41.03 | 40.53 | 40.98 | 3,351,487 | -0.00(-0.01%) |
Nov 13, 2017 | 40.98 | 41.13 | 40.74 | 40.99 | 3,107,416 | -0.24(-0.59%) |
Nov 10, 2017 | 40.92 | 41.28 | 40.69 | 41.23 | 4,057,449 | +0.34(+0.83%) |
Nov 09, 2017 | 41.58 | 41.63 | 40.34 | 40.89 | 7,366,339 | -0.90(-2.15%) |
Nov 08, 2017 | 41.14 | 41.93 | 40.94 | 41.79 | 10,224,366 | +0.62(+1.50%) |
Nov 07, 2017 | 42.78 | 43.19 | 40.75 | 41.18 | 10,538,293 | -1.77(-4.11%) |
Nov 06, 2017 | 42.47 | 43.06 | 42.41 | 42.94 | 6,813,236 | +0.77(+1.82%) |
Nov 03, 2017 | 42.20 | 42.34 | 41.67 | 42.18 | 3,092,464 | +0.09(+0.21%) |
Nov 02, 2017 | 41.60 | 42.29 | 41.49 | 42.09 | 3,108,784 | +0.21(+0.51%) |