Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.41 | 38.72 | 38.15 | 38.31 | 7,490,500 | +0.36(+0.96%) |
Jan 30, 2018 | 37.68 | 38.07 | 37.54 | 37.95 | 12,092,805 | -0.44(-1.15%) |
Jan 29, 2018 | 38.45 | 38.63 | 38.21 | 38.39 | 13,724,488 | -0.27(-0.70%) |
Jan 26, 2018 | 38.47 | 38.67 | 38.07 | 38.66 | 8,346,786 | +0.52(+1.37%) |
Jan 25, 2018 | 38.65 | 38.71 | 38.08 | 38.13 | 9,054,311 | -0.19(-0.51%) |
Jan 24, 2018 | 38.59 | 38.61 | 38.26 | 38.33 | 8,751,583 | -0.80(-2.05%) |
Jan 23, 2018 | 39.30 | 39.38 | 38.94 | 39.13 | 6,694,071 | -0.08(-0.22%) |
Jan 22, 2018 | 38.89 | 39.23 | 38.84 | 39.21 | 9,847,977 | +1.45(+3.83%) |
Jan 19, 2018 | 38.11 | 38.50 | 37.69 | 37.77 | 7,739,323 | +0.08(+0.22%) |
Jan 18, 2018 | 37.92 | 36.78 | 37.68 | 14,034,234 | +1.22(+3.34%) | |
Jan 17, 2018 | 36.07 | 36.59 | 35.93 | 36.47 | 8,417,545 | +0.76(+2.13%) |
Jan 16, 2018 | 35.52 | 35.80 | 35.35 | 35.71 | 10,326,485 | +0.88(+2.53%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.14(+0.39%) | |
Jan 11, 2018 | 34.85 | 35.00 | 34.62 | 34.69 | 6,743,609 | -0.23(-0.65%) |
Jan 10, 2018 | 34.92 | 8,400,169 | -0.74(-2.09%) | |||
Jan 09, 2018 | 35.93 | 35.93 | 35.62 | 35.66 | 6,776,823 | -0.22(-0.61%) |
Jan 08, 2018 | 35.85 | 35.92 | 35.67 | 35.88 | 4,184,643 | -0.02(-0.05%) |
Jan 05, 2018 | 35.42 | 35.99 | 35.33 | 35.90 | 6,304,775 | +0.82(+2.34%) |
Jan 04, 2018 | 35.44 | 35.51 | 35.05 | 35.08 | 5,767,635 | -0.19(-0.53%) |
Jan 03, 2018 | 35.16 | 35.35 | 35.04 | 35.27 | 8,234,900 | +0.58(+1.68%) |
Jan 02, 2018 | 34.25 | 34.71 | 34.18 | 34.68 | 5,894,533 | +1.16(+3.46%) |
Dec 29, 2017 | 33.52 | 33.52 | 33.52 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 33.41 | 33.73 | 33.31 | 33.60 | 5,061,341 | +0.56(+1.69%) |
Dec 27, 2017 | 32.98 | 33.07 | 32.87 | 33.04 | 3,658,022 | +0.11(+0.33%) |
Dec 26, 2017 | 33.24 | 33.24 | 32.81 | 32.93 | 3,376,776 | -0.57(-1.72%) |
Dec 22, 2017 | 33.48 | 33.51 | 33.23 | 33.51 | 2,984,666 | +0.34(+1.02%) |
Dec 21, 2017 | 33.45 | 33.53 | 33.14 | 33.17 | 4,214,176 | -0.18(-0.53%) |
Dec 20, 2017 | 33.30 | 33.49 | 33.12 | 33.35 | 7,486,757 | +0.08(+0.25%) |
Dec 19, 2017 | 33.32 | 33.08 | 33.26 | 5,269,285 | -0.05(-0.15%) | |
Dec 18, 2017 | 33.30 | 33.37 | 33.14 | 33.31 | 6,796,910 | -0.08(-0.25%) |
Dec 15, 2017 | 33.31 | 33.50 | 33.19 | 33.40 | 8,463,962 | +0.08(+0.25%) |
Dec 14, 2017 | 33.40 | 33.52 | 33.24 | 33.31 | 5,603,357 | +0.09(+0.28%) |
Dec 13, 2017 | 33.37 | 33.39 | 33.16 | 33.22 | 4,999,459 | -0.01(-0.03%) |
Dec 12, 2017 | 33.16 | 33.29 | 33.04 | 33.23 | 6,490,908 | -0.06(-0.18%) |
Dec 11, 2017 | 33.14 | 33.47 | 33.13 | 33.29 | 6,235,812 | +0.31(+0.95%) |
Dec 08, 2017 | 33.30 | 33.44 | 32.93 | 32.98 | 5,998,242 | -0.01(-0.03%) |
Dec 07, 2017 | 32.76 | 33.00 | 32.65 | 32.98 | 13,347,403 | +0.28(+0.85%) |
Dec 06, 2017 | 32.94 | 33.05 | 32.57 | 32.70 | 10,197,733 | -0.44(-1.33%) |
Dec 05, 2017 | 33.14 | 33.41 | 32.94 | 33.14 | 5,326,941 | -0.16(-0.48%) |
Dec 04, 2017 | 33.86 | 33.93 | 33.23 | 33.30 | 8,407,884 | -0.26(-0.78%) |
Dec 01, 2017 | 33.81 | 33.17 | 33.57 | 8,506,367 | +0.08(+0.25%) | |
Nov 30, 2017 | 33.48 | 33.60 | 33.12 | 33.48 | 11,066,799 | +0.16(+0.48%) |
Nov 29, 2017 | 34.56 | 34.59 | 33.18 | 33.32 | 13,951,395 | -1.29(-3.71%) |
Nov 28, 2017 | 34.69 | 34.85 | 34.51 | 34.61 | 5,753,567 | -0.14(-0.39%) |
Nov 27, 2017 | 35.23 | 35.24 | 34.72 | 34.74 | 9,684,248 | -1.61(-4.42%) |
Nov 24, 2017 | 36.08 | 36.37 | 36.03 | 36.35 | 1,773,743 | +0.49(+1.37%) |
Nov 22, 2017 | 36.01 | 36.14 | 35.76 | 35.86 | 3,274,488 | -0.14(-0.40%) |
Nov 21, 2017 | 36.04 | 36.25 | 35.98 | 36.00 | 4,338,706 | +0.31(+0.88%) |
Nov 20, 2017 | 35.57 | 35.75 | 35.48 | 35.69 | 5,269,338 | +0.12(+0.33%) |
Nov 17, 2017 | 35.71 | 35.87 | 35.49 | 35.57 | 4,378,394 | -0.03(-0.07%) |
Nov 16, 2017 | 35.30 | 35.71 | 35.30 | 35.60 | 3,908,132 | +0.47(+1.35%) |
Nov 15, 2017 | 35.00 | 35.22 | 34.90 | 35.12 | 4,041,695 | -0.27(-0.76%) |
Nov 14, 2017 | 35.33 | 35.42 | 35.10 | 35.39 | 3,310,213 | -0.13(-0.36%) |
Nov 13, 2017 | 35.27 | 35.52 | 35.11 | 35.52 | 2,627,991 | +0.25(+0.70%) |
Nov 10, 2017 | 35.33 | 35.36 | 35.16 | 35.27 | 6,308,480 | +0.07(+0.19%) |
Nov 09, 2017 | 35.63 | 35.70 | 34.91 | 35.21 | 5,535,237 | -0.67(-1.86%) |
Nov 08, 2017 | 35.87 | 35.97 | 35.68 | 35.88 | 2,813,019 | -0.07(-0.19%) |
Nov 07, 2017 | 36.05 | 36.11 | 35.73 | 35.94 | 3,266,191 | +0.07(+0.19%) |
Nov 06, 2017 | 35.67 | 35.92 | 35.58 | 35.88 | 6,682,484 | +0.20(+0.57%) |
Nov 03, 2017 | 35.43 | 35.71 | 35.16 | 35.67 | 7,262,993 | +0.03(+0.09%) |
Nov 02, 2017 | 35.59 | 35.71 | 35.47 | 35.64 | 3,850,697 | +0.04(+0.12%) |