Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.13 | 45.70 | 44.86 | 45.37 | 8,067,973 | +0.51(+1.14%) |
Jan 30, 2018 | 44.57 | 45.20 | 44.57 | 44.85 | 6,241,220 | +0.30(+0.68%) |
Jan 29, 2018 | 45.92 | 45.99 | 44.52 | 44.55 | 9,331,370 | -1.43(-3.10%) |
Jan 26, 2018 | 46.94 | 47.60 | 45.32 | 45.98 | 6,920,103 | -0.78(-1.67%) |
Jan 25, 2018 | 46.71 | 46.80 | 46.41 | 46.76 | 5,684,292 | +0.36(+0.78%) |
Jan 24, 2018 | 48.33 | 48.33 | 45.29 | 46.40 | 9,057,176 | -1.44(-3.01%) |
Jan 23, 2018 | 48.78 | 48.85 | 47.24 | 47.84 | 5,474,466 | -0.98(-2.01%) |
Jan 22, 2018 | 48.51 | 48.85 | 48.46 | 48.82 | 3,139,826 | +0.47(+0.97%) |
Jan 19, 2018 | 48.23 | 48.51 | 48.08 | 48.35 | 4,588,406 | +0.31(+0.65%) |
Jan 18, 2018 | 48.00 | 48.17 | 47.72 | 48.04 | 2,436,182 | +0.05(+0.10%) |
Jan 17, 2018 | 47.36 | 48.13 | 47.15 | 47.99 | 3,780,193 | +0.80(+1.71%) |
Jan 16, 2018 | 47.03 | 47.34 | 46.86 | 47.19 | 4,532,172 | +0.28(+0.59%) |
Jan 12, 2018 | 46.91 | 46.91 | 46.91 | 0 | +0.23(+0.50%) | |
Jan 11, 2018 | 46.82 | 46.99 | 46.54 | 46.67 | 2,488,962 | -0.02(-0.04%) |
Jan 10, 2018 | 47.01 | 47.13 | 46.61 | 46.69 | 3,831,557 | -0.41(-0.87%) |
Jan 09, 2018 | 46.80 | 47.44 | 46.77 | 47.10 | 4,559,801 | +0.39(+0.84%) |
Jan 08, 2018 | 46.63 | 46.80 | 46.39 | 46.71 | 3,667,786 | +0.14(+0.31%) |
Jan 05, 2018 | 46.49 | 46.61 | 46.01 | 46.56 | 3,893,383 | +0.18(+0.38%) |
Jan 04, 2018 | 46.48 | 46.79 | 46.20 | 46.39 | 3,068,748 | -0.01(-0.02%) |
Jan 03, 2018 | 46.39 | 46.59 | 46.00 | 46.40 | 3,872,560 | -0.03(-0.05%) |
Jan 02, 2018 | 47.34 | 47.34 | 46.18 | 46.42 | 3,238,301 | -0.80(-1.70%) |
Dec 29, 2017 | 47.23 | 47.23 | 47.23 | 0 | -0.16(-0.34%) | |
Dec 28, 2017 | 47.40 | 47.54 | 47.07 | 47.39 | 1,567,850 | +0.13(+0.27%) |
Dec 27, 2017 | 47.21 | 47.54 | 47.14 | 47.26 | 2,224,796 | +0.12(+0.25%) |
Dec 26, 2017 | 46.98 | 47.21 | 46.95 | 47.14 | 1,473,561 | +0.11(+0.23%) |
Dec 22, 2017 | 46.92 | 47.11 | 46.66 | 47.03 | 2,044,940 | +0.24(+0.52%) |
Dec 21, 2017 | 47.39 | 47.95 | 46.67 | 46.79 | 3,109,854 | -0.31(-0.66%) |
Dec 20, 2017 | 46.91 | 47.19 | 46.78 | 47.10 | 3,209,332 | +0.32(+0.68%) |
Dec 19, 2017 | 46.55 | 46.88 | 46.38 | 46.78 | 2,911,652 | +0.49(+1.07%) |
Dec 18, 2017 | 46.55 | 46.77 | 46.20 | 46.29 | 2,994,701 | -0.22(-0.47%) |
Dec 15, 2017 | 46.40 | 46.79 | 46.29 | 46.51 | 6,698,250 | +0.27(+0.58%) |
Dec 14, 2017 | 47.11 | 47.11 | 46.12 | 46.24 | 3,660,074 | -0.60(-1.29%) |
Dec 13, 2017 | 46.32 | 47.15 | 46.25 | 46.84 | 4,063,924 | +0.60(+1.29%) |
Dec 12, 2017 | 46.25 | 46.80 | 46.15 | 46.25 | 4,954,647 | +0.23(+0.49%) |
Dec 11, 2017 | 46.02 | 46.11 | 45.66 | 46.02 | 3,064,330 | -0.09(-0.20%) |
Dec 08, 2017 | 45.93 | 46.11 | 45.76 | 46.11 | 1,919,583 | +0.39(+0.86%) |
Dec 07, 2017 | 45.72 | 45.98 | 45.61 | 45.72 | 2,377,000 | -0.06(-0.13%) |
Dec 06, 2017 | 45.51 | 45.85 | 45.35 | 45.78 | 1,795,668 | +0.29(+0.63%) |
Dec 05, 2017 | 45.70 | 45.91 | 45.40 | 45.49 | 4,627,922 | -0.09(-0.20%) |
Dec 04, 2017 | 45.44 | 45.73 | 45.32 | 45.58 | 4,023,098 | +0.64(+1.42%) |
Dec 01, 2017 | 44.72 | 45.28 | 44.23 | 44.95 | 3,937,642 | +0.35(+0.79%) |
Nov 30, 2017 | 44.23 | 45.04 | 44.03 | 44.59 | 6,886,006 | +0.61(+1.39%) |
Nov 29, 2017 | 44.69 | 43.94 | 43.98 | 4,419,670 | -0.28(-0.63%) | |
Nov 28, 2017 | 43.65 | 44.29 | 43.62 | 44.26 | 4,469,430 | +0.60(+1.36%) |
Nov 27, 2017 | 43.55 | 43.81 | 43.49 | 43.66 | 2,488,639 | +0.18(+0.42%) |
Nov 24, 2017 | 43.49 | 43.56 | 43.28 | 43.48 | 2,058,696 | +0.14(+0.33%) |
Nov 22, 2017 | 43.50 | 43.50 | 43.17 | 43.34 | 2,478,885 | -0.16(-0.37%) |
Nov 21, 2017 | 43.60 | 43.82 | 43.39 | 43.50 | 5,044,377 | +0.04(+0.10%) |
Nov 20, 2017 | 43.31 | 43.52 | 43.23 | 43.45 | 2,403,866 | +0.23(+0.52%) |
Nov 17, 2017 | 43.09 | 43.33 | 43.03 | 43.23 | 2,672,079 | -0.02(-0.04%) |
Nov 16, 2017 | 43.60 | 43.67 | 43.13 | 43.24 | 3,286,218 | -0.07(-0.15%) |
Nov 15, 2017 | 42.91 | 43.51 | 42.72 | 43.31 | 3,600,422 | +0.31(+0.72%) |
Nov 14, 2017 | 42.60 | 43.22 | 42.53 | 43.00 | 3,452,125 | +0.15(+0.35%) |
Nov 13, 2017 | 42.39 | 42.94 | 42.26 | 42.85 | 4,076,840 | +0.29(+0.69%) |
Nov 10, 2017 | 42.33 | 42.65 | 42.08 | 42.56 | 1,541,172 | +0.09(+0.22%) |
Nov 09, 2017 | 42.25 | 42.54 | 42.04 | 42.46 | 2,312,661 | +0.08(+0.18%) |
Nov 08, 2017 | 42.26 | 42.53 | 42.16 | 42.39 | 2,121,243 | +0.05(+0.12%) |
Nov 07, 2017 | 42.19 | 42.77 | 42.17 | 42.34 | 2,183,532 | +0.23(+0.56%) |
Nov 06, 2017 | 41.77 | 42.26 | 41.71 | 42.10 | 3,902,708 | +0.05(+0.12%) |
Nov 03, 2017 | 41.24 | 42.15 | 41.21 | 42.05 | 4,632,766 | +0.70(+1.70%) |
Nov 02, 2017 | 40.99 | 42.04 | 40.95 | 41.35 | 4,219,580 | +0.43(+1.05%) |