Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.97 | 38.78 | 37.88 | 38.59 | 5,005,966 | +0.69(+1.82%) |
Jan 30, 2018 | 38.26 | 38.30 | 37.78 | 37.90 | 2,890,374 | -0.43(-1.11%) |
Jan 29, 2018 | 39.02 | 39.14 | 38.09 | 38.33 | 2,931,418 | -0.84(-2.14%) |
Jan 26, 2018 | 39.38 | 39.40 | 39.00 | 39.17 | 2,314,810 | -0.17(-0.42%) |
Jan 25, 2018 | 39.02 | 39.35 | 38.97 | 39.34 | 2,267,364 | +0.31(+0.80%) |
Jan 24, 2018 | 39.32 | 39.44 | 38.92 | 39.02 | 2,306,621 | -0.38(-0.95%) |
Jan 23, 2018 | 38.98 | 39.42 | 38.98 | 39.40 | 2,269,444 | +0.48(+1.24%) |
Jan 22, 2018 | 38.42 | 38.95 | 38.42 | 38.92 | 2,359,818 | +0.52(+1.36%) |
Jan 19, 2018 | 38.21 | 38.40 | 38.01 | 38.40 | 2,736,813 | +0.28(+0.74%) |
Jan 18, 2018 | 38.33 | 38.43 | 38.02 | 38.11 | 2,658,355 | -0.35(-0.92%) |
Jan 17, 2018 | 38.44 | 38.66 | 38.26 | 38.47 | 2,304,800 | +0.22(+0.57%) |
Jan 16, 2018 | 38.30 | 38.61 | 38.24 | 38.25 | 2,771,257 | +0.16(+0.42%) |
Jan 12, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.40(-1.05%) | |
Jan 11, 2018 | 38.48 | 38.84 | 38.41 | 38.50 | 3,098,953 | +0.16(+0.41%) |
Jan 10, 2018 | 39.20 | 38.15 | 38.34 | 5,059,439 | -0.86(-2.19%) | |
Jan 09, 2018 | 39.89 | 39.94 | 39.15 | 39.20 | 2,662,173 | -0.74(-1.86%) |
Jan 08, 2018 | 39.92 | 40.02 | 39.75 | 39.94 | 1,519,861 | +0.05(+0.13%) |
Jan 05, 2018 | 39.96 | 40.01 | 39.67 | 39.89 | 1,973,073 | -0.03(-0.07%) |
Jan 04, 2018 | 40.66 | 40.70 | 39.92 | 39.92 | 2,600,825 | -0.88(-2.16%) |
Jan 03, 2018 | 40.97 | 41.06 | 40.69 | 40.80 | 2,136,916 | -0.11(-0.26%) |
Jan 02, 2018 | 41.20 | 41.23 | 40.98 | 40.91 | 2,243,442 | -0.29(-0.70%) |
Dec 29, 2017 | 41.20 | 41.20 | 41.20 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 40.84 | 41.14 | 40.68 | 41.12 | 1,818,088 | +0.29(+0.71%) |
Dec 27, 2017 | 40.59 | 41.02 | 40.40 | 40.83 | 1,753,048 | +0.35(+0.87%) |
Dec 26, 2017 | 40.26 | 40.66 | 40.12 | 40.48 | 1,316,025 | +0.27(+0.68%) |
Dec 22, 2017 | 39.89 | 40.24 | 39.81 | 40.20 | 1,368,924 | +0.43(+1.09%) |
Dec 21, 2017 | 40.23 | 40.25 | 39.71 | 39.77 | 1,690,055 | -0.26(-0.65%) |
Dec 20, 2017 | 40.61 | 40.74 | 40.03 | 40.03 | 2,156,138 | -0.53(-1.31%) |
Dec 19, 2017 | 41.48 | 41.58 | 40.51 | 40.56 | 2,137,505 | -1.04(-2.51%) |
Dec 18, 2017 | 41.39 | 41.92 | 41.39 | 41.61 | 2,518,441 | +0.29(+0.70%) |
Dec 15, 2017 | 41.19 | 41.44 | 41.08 | 41.32 | 7,300,586 | +0.31(+0.75%) |
Dec 14, 2017 | 40.93 | 41.16 | 40.74 | 41.01 | 2,841,182 | +0.07(+0.18%) |
Dec 13, 2017 | 40.23 | 41.15 | 40.23 | 40.94 | 3,364,170 | +0.81(+2.03%) |
Dec 12, 2017 | 40.12 | 40.20 | 39.79 | 40.12 | 2,084,078 | +0.23(+0.58%) |
Dec 11, 2017 | 40.03 | 40.18 | 39.83 | 39.89 | 2,951,924 | -0.12(-0.29%) |
Dec 08, 2017 | 39.54 | 40.01 | 39.54 | 40.01 | 1,885,243 | +0.54(+1.37%) |
Dec 07, 2017 | 39.34 | 39.70 | 39.31 | 39.47 | 2,266,445 | +0.09(+0.24%) |
Dec 06, 2017 | 39.81 | 39.94 | 39.16 | 39.38 | 3,190,254 | -0.37(-0.94%) |
Dec 05, 2017 | 39.87 | 40.07 | 39.70 | 39.75 | 2,411,480 | -0.09(-0.22%) |
Dec 04, 2017 | 40.00 | 40.23 | 39.79 | 39.84 | 3,482,208 | -0.15(-0.38%) |
Dec 01, 2017 | 39.93 | 40.19 | 39.66 | 39.99 | 4,081,930 | +0.18(+0.45%) |
Nov 30, 2017 | 39.88 | 40.05 | 39.66 | 39.81 | 2,782,938 | +0.03(+0.08%) |
Nov 29, 2017 | 40.09 | 39.58 | 39.78 | 2,895,337 | -0.29(-0.73%) | |
Nov 28, 2017 | 40.29 | 40.32 | 40.00 | 40.07 | 1,930,497 | -0.24(-0.60%) |
Nov 27, 2017 | 40.44 | 40.55 | 40.24 | 40.32 | 2,019,776 | -0.12(-0.30%) |
Nov 24, 2017 | 40.43 | 40.53 | 40.27 | 40.44 | 580,819 | +0.07(+0.18%) |
Nov 22, 2017 | 40.42 | 40.62 | 40.34 | 40.37 | 1,699,750 | -0.18(-0.44%) |
Nov 21, 2017 | 40.34 | 40.59 | 40.16 | 40.55 | 1,818,097 | +0.30(+0.75%) |
Nov 20, 2017 | 40.51 | 40.61 | 40.17 | 40.24 | 1,444,157 | -0.26(-0.64%) |
Nov 17, 2017 | 40.43 | 40.68 | 40.39 | 40.50 | 1,503,406 | -0.01(-0.02%) |
Nov 16, 2017 | 40.49 | 40.77 | 40.24 | 40.51 | 1,680,805 | +0.01(+0.04%) |
Nov 15, 2017 | 40.71 | 41.04 | 40.50 | 40.50 | 2,223,753 | -0.31(-0.76%) |
Nov 14, 2017 | 40.65 | 40.85 | 40.38 | 40.80 | 2,087,211 | +0.16(+0.41%) |
Nov 13, 2017 | 40.52 | 40.72 | 40.41 | 40.64 | 2,169,672 | +0.29(+0.71%) |
Nov 10, 2017 | 40.18 | 40.66 | 40.05 | 40.35 | 1,813,876 | +0.01(+0.02%) |
Nov 09, 2017 | 40.16 | 40.78 | 40.06 | 40.34 | 1,376,821 | +0.06(+0.16%) |
Nov 08, 2017 | 40.37 | 40.76 | 40.17 | 40.28 | 1,634,515 | -0.04(-0.09%) |
Nov 07, 2017 | 39.62 | 40.50 | 39.62 | 40.32 | 2,360,377 | +0.69(+1.74%) |
Nov 06, 2017 | 39.61 | 40.14 | 39.56 | 39.63 | 2,176,256 | +0.06(+0.15%) |
Nov 03, 2017 | 39.30 | 39.80 | 39.13 | 39.57 | 2,167,785 | +0.19(+0.47%) |
Nov 02, 2017 | 38.77 | 39.81 | 38.75 | 39.38 | 2,739,151 | +0.71(+1.84%) |