Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.16 | 38.32 | 37.59 | 37.83 | 22,123,936 | -0.26(-0.68%) |
Jan 30, 2018 | 38.21 | 38.48 | 38.18 | 38.09 | 9,480,817 | -0.29(-0.74%) |
Jan 29, 2018 | 38.78 | 39.06 | 38.35 | 38.38 | 9,165,658 | -0.42(-1.08%) |
Jan 26, 2018 | 38.65 | 38.86 | 38.35 | 38.80 | 10,235,539 | +0.29(+0.76%) |
Jan 25, 2018 | 39.66 | 39.68 | 38.34 | 38.50 | 12,762,252 | -0.89(-2.26%) |
Jan 24, 2018 | 38.81 | 39.61 | 38.76 | 39.40 | 12,690,304 | +0.70(+1.80%) |
Jan 23, 2018 | 38.66 | 38.75 | 38.28 | 38.70 | 15,787,648 | +0.08(+0.21%) |
Jan 22, 2018 | 38.50 | 38.74 | 38.20 | 38.62 | 21,915,922 | +0.12(+0.32%) |
Jan 19, 2018 | 39.30 | 39.33 | 38.40 | 38.49 | 16,220,831 | -0.63(-1.62%) |
Jan 18, 2018 | 39.41 | 39.42 | 38.93 | 39.13 | 13,302,943 | -0.15(-0.39%) |
Jan 17, 2018 | 39.26 | 39.49 | 38.72 | 39.28 | 17,766,328 | -0.14(-0.36%) |
Jan 16, 2018 | 40.23 | 40.52 | 39.03 | 39.42 | 22,606,348 | +0.11(+0.27%) |
Jan 12, 2018 | 39.32 | 39.32 | 39.32 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.61 | 39.49 | 38.50 | 39.42 | 12,605,435 | +1.06(+2.77%) |
Jan 10, 2018 | 39.11 | 39.38 | 38.01 | 38.36 | 20,490,080 | -0.94(-2.38%) |
Jan 09, 2018 | 39.53 | 39.78 | 39.02 | 39.30 | 8,707,331 | -0.15(-0.38%) |
Jan 08, 2018 | 39.29 | 39.78 | 38.82 | 39.45 | 14,683,753 | +0.19(+0.48%) |
Jan 05, 2018 | 39.70 | 39.82 | 39.22 | 39.26 | 10,809,553 | -0.12(-0.29%) |
Jan 04, 2018 | 38.44 | 39.48 | 38.37 | 39.38 | 19,389,292 | +1.18(+3.08%) |
Jan 03, 2018 | 37.66 | 38.32 | 37.65 | 38.20 | 16,355,345 | +0.91(+2.44%) |
Jan 02, 2018 | 36.79 | 37.35 | 36.71 | 37.29 | 7,766,023 | +0.72(+1.98%) |
Dec 29, 2017 | 36.57 | 36.57 | 36.57 | 0 | -0.35(-0.94%) | |
Dec 28, 2017 | 36.88 | 36.97 | 36.76 | 36.92 | 5,610,137 | +0.06(+0.17%) |
Dec 27, 2017 | 37.25 | 37.33 | 36.84 | 36.85 | 5,529,373 | -0.44(-1.17%) |
Dec 26, 2017 | 37.34 | 37.55 | 37.14 | 37.29 | 3,776,904 | -0.20(-0.52%) |
Dec 22, 2017 | 37.74 | 37.75 | 37.30 | 37.49 | 5,500,543 | -0.12(-0.33%) |
Dec 21, 2017 | 37.99 | 38.14 | 37.58 | 37.61 | 11,371,054 | -0.32(-0.85%) |
Dec 20, 2017 | 38.13 | 38.16 | 37.82 | 37.93 | 9,680,979 | +0.03(+0.07%) |
Dec 19, 2017 | 38.10 | 38.18 | 37.88 | 37.91 | 14,861,843 | +0.30(+0.81%) |
Dec 18, 2017 | 36.82 | 37.75 | 36.80 | 37.60 | 24,811,626 | +1.07(+2.93%) |
Dec 15, 2017 | 36.51 | 36.87 | 36.51 | 36.53 | 27,453,606 | +0.12(+0.34%) |
Dec 14, 2017 | 36.92 | 36.97 | 36.31 | 36.41 | 10,398,069 | -0.53(-1.43%) |
Dec 13, 2017 | 37.06 | 37.38 | 36.92 | 36.93 | 11,174,512 | -0.12(-0.31%) |
Dec 12, 2017 | 37.05 | 37.26 | 36.81 | 37.05 | 9,905,314 | -0.12(-0.34%) |
Dec 11, 2017 | 37.36 | 37.41 | 37.08 | 37.17 | 15,818,982 | -0.31(-0.83%) |
Dec 08, 2017 | 37.46 | 37.74 | 37.33 | 37.49 | 15,310,586 | +0.00(+0.00%) |
Dec 07, 2017 | 37.70 | 37.82 | 37.06 | 37.49 | 18,439,460 | +0.22(+0.60%) |
Dec 06, 2017 | 37.74 | 37.25 | 37.26 | 14,553,709 | -0.57(-1.52%) | |
Dec 05, 2017 | 38.02 | 38.07 | 37.59 | 37.84 | 12,783,453 | -0.22(-0.58%) |
Dec 04, 2017 | 38.19 | 38.39 | 37.94 | 38.06 | 15,863,507 | +0.23(+0.61%) |
Dec 01, 2017 | 38.18 | 38.24 | 37.25 | 37.83 | 21,858,864 | -0.27(-0.70%) |
Nov 30, 2017 | 38.90 | 39.37 | 37.75 | 38.09 | 36,762,332 | -0.64(-1.64%) |
Nov 29, 2017 | 39.87 | 40.07 | 38.71 | 38.73 | 21,991,568 | -0.98(-2.47%) |
Nov 28, 2017 | 39.21 | 39.85 | 39.02 | 39.71 | 18,022,640 | +0.66(+1.70%) |
Nov 27, 2017 | 39.32 | 38.79 | 39.05 | 9,786,979 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.30 | 39.37 | 39.11 | 39.31 | 4,304,975 | +0.15(+0.38%) |
Nov 22, 2017 | 39.69 | 39.74 | 39.08 | 39.16 | 11,126,831 | -0.60(-1.51%) |
Nov 21, 2017 | 39.84 | 39.94 | 39.48 | 39.76 | 13,540,751 | +0.08(+0.20%) |
Nov 20, 2017 | 39.32 | 39.86 | 39.13 | 39.68 | 17,115,782 | +0.88(+2.28%) |
Nov 17, 2017 | 38.48 | 39.00 | 38.44 | 38.79 | 11,983,518 | +0.25(+0.64%) |
Nov 16, 2017 | 38.05 | 38.57 | 37.84 | 38.55 | 12,722,277 | +0.65(+1.73%) |
Nov 15, 2017 | 37.78 | 38.05 | 37.22 | 37.89 | 15,405,164 | -0.12(-0.33%) |
Nov 14, 2017 | 38.15 | 38.41 | 37.79 | 38.01 | 10,670,195 | -0.50(-1.31%) |
Nov 13, 2017 | 37.66 | 38.57 | 37.62 | 38.52 | 13,268,907 | +0.80(+2.13%) |
Nov 10, 2017 | 37.25 | 38.01 | 37.18 | 37.71 | 15,951,334 | +0.49(+1.31%) |
Nov 09, 2017 | 37.17 | 37.27 | 36.79 | 37.23 | 10,063,713 | +0.00(+0.00%) |
Nov 08, 2017 | 37.01 | 37.24 | 36.72 | 37.23 | 16,083,141 | +0.36(+0.98%) |
Nov 07, 2017 | 37.26 | 37.49 | 36.77 | 36.87 | 10,042,488 | -0.39(-1.04%) |
Nov 06, 2017 | 37.40 | 37.45 | 36.56 | 37.25 | 16,031,889 | -0.18(-0.47%) |
Nov 03, 2017 | 37.66 | 37.78 | 37.30 | 37.43 | 11,140,159 | -0.23(-0.61%) |
Nov 02, 2017 | 38.28 | 38.28 | 37.54 | 37.66 | 13,580,738 | -0.47(-1.23%) |