Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.07 | 49.33 | 47.11 | 47.29 | 10,153,382 | +4.23(+9.81%) |
Jan 30, 2018 | 43.88 | 43.94 | 43.04 | 43.07 | 3,853,202 | -1.30(-2.93%) |
Jan 29, 2018 | 44.28 | 44.86 | 44.07 | 44.37 | 1,440,880 | +0.03(+0.06%) |
Jan 26, 2018 | 44.13 | 44.57 | 43.86 | 44.34 | 1,052,960 | +0.35(+0.80%) |
Jan 25, 2018 | 44.07 | 44.13 | 43.72 | 43.99 | 1,212,403 | -0.07(-0.15%) |
Jan 24, 2018 | 44.10 | 44.41 | 43.68 | 44.05 | 1,226,341 | -0.06(-0.13%) |
Jan 23, 2018 | 44.19 | 44.34 | 43.90 | 44.11 | 991,166 | -0.22(-0.49%) |
Jan 22, 2018 | 44.07 | 44.42 | 43.43 | 44.33 | 1,042,306 | +0.13(+0.30%) |
Jan 19, 2018 | 43.60 | 44.30 | 43.38 | 44.20 | 1,799,264 | +0.66(+1.53%) |
Jan 18, 2018 | 42.51 | 43.86 | 42.26 | 43.53 | 2,807,566 | +1.38(+3.27%) |
Jan 17, 2018 | 42.47 | 42.49 | 41.61 | 42.15 | 2,081,120 | -0.24(-0.56%) |
Jan 16, 2018 | 43.08 | 43.13 | 42.09 | 42.39 | 1,913,685 | -0.35(-0.82%) |
Jan 12, 2018 | 42.74 | 42.74 | 42.74 | 0 | -0.28(-0.64%) | |
Jan 11, 2018 | 42.39 | 43.11 | 42.33 | 43.02 | 1,818,331 | +0.85(+2.00%) |
Jan 10, 2018 | 42.15 | 42.17 | 1,989,122 | -0.47(-1.11%) | ||
Jan 09, 2018 | 42.90 | 43.08 | 42.62 | 42.65 | 1,333,896 | -0.20(-0.47%) |
Jan 08, 2018 | 42.75 | 43.19 | 42.63 | 42.85 | 1,183,395 | +0.22(+0.51%) |
Jan 05, 2018 | 43.20 | 43.30 | 42.20 | 42.63 | 1,924,031 | -0.26(-0.60%) |
Jan 04, 2018 | 42.99 | 43.31 | 42.76 | 42.89 | 1,429,109 | +0.20(+0.47%) |
Jan 03, 2018 | 42.47 | 42.99 | 42.33 | 42.69 | 1,957,926 | +0.33(+0.78%) |
Jan 02, 2018 | 41.83 | 42.32 | 41.70 | 42.35 | 1,912,458 | +0.83(+1.99%) |
Dec 29, 2017 | 41.53 | 41.53 | 41.53 | 0 | -0.08(-0.18%) | |
Dec 28, 2017 | 41.65 | 41.83 | 41.27 | 41.60 | 1,541,129 | -0.27(-0.64%) |
Dec 27, 2017 | 42.02 | 42.15 | 41.84 | 41.87 | 840,670 | -0.06(-0.14%) |
Dec 26, 2017 | 42.04 | 42.36 | 41.65 | 41.93 | 738,133 | -0.20(-0.47%) |
Dec 22, 2017 | 41.49 | 42.31 | 41.38 | 42.13 | 1,106,060 | +0.62(+1.49%) |
Dec 21, 2017 | 42.08 | 42.08 | 41.32 | 41.51 | 1,385,298 | -0.47(-1.11%) |
Dec 20, 2017 | 41.87 | 42.27 | 41.71 | 41.97 | 1,156,450 | +0.42(+1.01%) |
Dec 19, 2017 | 41.60 | 41.75 | 41.34 | 41.56 | 1,225,099 | +0.00(+0.00%) |
Dec 18, 2017 | 41.58 | 41.77 | 41.38 | 41.56 | 1,365,079 | +0.16(+0.39%) |
Dec 15, 2017 | 41.00 | 41.84 | 40.94 | 41.39 | 3,164,540 | +0.47(+1.14%) |
Dec 14, 2017 | 41.56 | 41.70 | 40.46 | 40.93 | 1,791,868 | -0.61(-1.46%) |
Dec 13, 2017 | 41.13 | 42.20 | 41.08 | 41.54 | 2,278,385 | +0.70(+1.72%) |
Dec 12, 2017 | 40.70 | 41.24 | 40.61 | 40.83 | 1,423,682 | +0.22(+0.54%) |
Dec 11, 2017 | 40.89 | 41.12 | 40.59 | 40.62 | 1,730,156 | -0.33(-0.81%) |
Dec 08, 2017 | 41.25 | 41.33 | 40.69 | 40.95 | 2,126,262 | +0.00(+0.00%) |
Dec 07, 2017 | 40.50 | 41.09 | 40.43 | 1,473,086 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.39 | 40.76 | 40.15 | 40.51 | 1,811,067 | +0.07(+0.16%) |
Dec 05, 2017 | 40.70 | 40.75 | 40.40 | 40.44 | 1,856,321 | -0.28(-0.68%) |
Dec 04, 2017 | 41.22 | 41.46 | 40.57 | 40.72 | 2,616,024 | +0.02(+0.05%) |
Dec 01, 2017 | 40.59 | 40.93 | 39.87 | 40.70 | 2,853,659 | +0.16(+0.40%) |
Nov 30, 2017 | 39.85 | 40.84 | 39.63 | 40.54 | 3,566,756 | +0.94(+2.37%) |
Nov 29, 2017 | 38.67 | 39.69 | 38.67 | 39.60 | 1,744,828 | +0.96(+2.48%) |
Nov 28, 2017 | 37.97 | 38.64 | 37.76 | 38.64 | 1,724,673 | +0.72(+1.90%) |
Nov 27, 2017 | 37.75 | 38.07 | 37.35 | 37.92 | 1,872,973 | +0.14(+0.38%) |
Nov 24, 2017 | 37.87 | 38.27 | 37.66 | 37.78 | 777,078 | -0.09(-0.23%) |
Nov 22, 2017 | 37.65 | 38.03 | 37.54 | 37.86 | 1,537,828 | +0.24(+0.63%) |
Nov 21, 2017 | 37.37 | 37.63 | 37.09 | 37.63 | 1,712,372 | +0.54(+1.46%) |
Nov 20, 2017 | 37.03 | 37.13 | 36.44 | 37.09 | 1,952,170 | +0.15(+0.41%) |
Nov 17, 2017 | 36.85 | 37.26 | 36.55 | 36.93 | 7,177,259 | -0.11(-0.31%) |
Nov 16, 2017 | 36.81 | 37.21 | 36.32 | 37.05 | 2,487,185 | +0.83(+2.28%) |
Nov 15, 2017 | 36.75 | 37.04 | 35.89 | 36.22 | 2,075,320 | -0.53(-1.45%) |
Nov 14, 2017 | 36.24 | 37.34 | 36.03 | 36.75 | 2,133,219 | +0.67(+1.87%) |
Nov 13, 2017 | 36.25 | 36.36 | 35.70 | 36.08 | 2,376,711 | -0.32(-0.89%) |
Nov 10, 2017 | 36.69 | 36.86 | 36.02 | 36.40 | 2,772,726 | -0.26(-0.70%) |
Nov 09, 2017 | 36.80 | 37.46 | 36.55 | 36.66 | 2,884,728 | -0.25(-0.67%) |
Nov 08, 2017 | 36.52 | 36.93 | 35.19 | 36.91 | 4,448,545 | +0.31(+0.86%) |
Nov 07, 2017 | 37.03 | 37.72 | 36.16 | 36.59 | 8,405,677 | -2.09(-5.39%) |
Nov 06, 2017 | 39.10 | 39.27 | 38.52 | 38.68 | 3,548,645 | -0.42(-1.07%) |
Nov 03, 2017 | 39.37 | 39.40 | 38.64 | 39.10 | 1,845,158 | -0.24(-0.60%) |
Nov 02, 2017 | 38.90 | 39.36 | 38.67 | 39.33 | 1,574,822 | +0.36(+0.93%) |