Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.42 | 40.88 | 38.95 | 39.20 | 3,296,492 | -1.19(-2.95%) |
Jan 30, 2018 | 40.40 | 40.98 | 40.32 | 40.39 | 2,655,572 | -0.47(-1.14%) |
Jan 29, 2018 | 40.96 | 41.68 | 40.72 | 40.85 | 2,381,662 | -0.15(-0.36%) |
Jan 26, 2018 | 40.11 | 41.56 | 39.77 | 41.00 | 3,950,710 | +0.98(+2.46%) |
Jan 25, 2018 | 40.78 | 40.93 | 39.82 | 40.02 | 4,068,002 | -0.53(-1.30%) |
Jan 24, 2018 | 40.45 | 40.64 | 39.85 | 40.54 | 3,818,202 | +0.52(+1.29%) |
Jan 23, 2018 | 40.89 | 41.13 | 39.37 | 40.02 | 4,754,643 | -0.18(-0.45%) |
Jan 22, 2018 | 39.97 | 40.32 | 39.44 | 40.21 | 2,930,839 | +0.13(+0.32%) |
Jan 19, 2018 | 39.95 | 40.15 | 39.34 | 40.08 | 2,458,768 | +0.14(+0.35%) |
Jan 18, 2018 | 40.10 | 40.32 | 39.50 | 39.94 | 1,938,545 | -0.45(-1.11%) |
Jan 17, 2018 | 40.17 | 40.64 | 39.86 | 40.39 | 1,696,165 | +0.26(+0.65%) |
Jan 16, 2018 | 40.75 | 41.31 | 39.77 | 40.13 | 1,945,281 | -0.46(-1.13%) |
Jan 12, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.09(-0.23%) | |
Jan 11, 2018 | 40.00 | 40.73 | 39.78 | 40.68 | 2,129,352 | +0.92(+2.32%) |
Jan 10, 2018 | 39.80 | 39.76 | 1,980,136 | +0.81(+2.08%) | ||
Jan 09, 2018 | 39.64 | 39.87 | 38.89 | 38.95 | 3,623,336 | -0.74(-1.87%) |
Jan 08, 2018 | 39.61 | 39.82 | 39.39 | 39.69 | 2,231,543 | +0.32(+0.81%) |
Jan 05, 2018 | 39.83 | 39.84 | 39.21 | 39.37 | 2,590,735 | -0.30(-0.76%) |
Jan 04, 2018 | 39.54 | 39.99 | 39.28 | 39.67 | 2,269,700 | +0.29(+0.75%) |
Jan 03, 2018 | 38.72 | 39.58 | 38.39 | 39.38 | 4,987,026 | +0.65(+1.67%) |
Jan 02, 2018 | 37.40 | 38.78 | 37.40 | 38.73 | 3,322,640 | +1.49(+4.01%) |
Dec 29, 2017 | 37.24 | 37.24 | 37.24 | 0 | -0.60(-1.57%) | |
Dec 28, 2017 | 37.39 | 37.87 | 37.12 | 37.83 | 1,574,776 | +0.68(+1.82%) |
Dec 27, 2017 | 37.58 | 37.58 | 37.10 | 37.15 | 1,196,027 | -0.42(-1.12%) |
Dec 26, 2017 | 37.40 | 37.71 | 37.15 | 37.58 | 1,097,093 | +0.36(+0.97%) |
Dec 22, 2017 | 37.55 | 37.55 | 36.81 | 37.21 | 1,484,270 | -0.17(-0.46%) |
Dec 21, 2017 | 37.46 | 37.59 | 37.18 | 37.39 | 2,589,812 | +0.13(+0.35%) |
Dec 20, 2017 | 36.13 | 37.47 | 36.04 | 37.26 | 4,672,874 | +1.64(+4.61%) |
Dec 19, 2017 | 35.26 | 35.98 | 35.02 | 35.61 | 3,489,849 | +0.45(+1.27%) |
Dec 18, 2017 | 34.03 | 35.27 | 33.99 | 35.17 | 3,189,445 | +0.89(+2.58%) |
Dec 15, 2017 | 34.42 | 34.77 | 33.97 | 34.28 | 6,400,418 | +0.01(+0.03%) |
Dec 14, 2017 | 35.01 | 35.83 | 34.26 | 34.27 | 2,967,733 | -1.15(-3.25%) |
Dec 13, 2017 | 34.91 | 35.50 | 34.59 | 35.42 | 2,915,369 | +0.46(+1.33%) |
Dec 12, 2017 | 34.93 | 35.23 | 34.68 | 34.96 | 2,461,629 | -0.05(-0.15%) |
Dec 11, 2017 | 35.35 | 35.35 | 34.48 | 35.01 | 2,914,854 | +0.00(+0.00%) |
Dec 08, 2017 | 34.38 | 35.36 | 34.25 | 35.01 | 4,034,317 | +0.83(+2.42%) |
Dec 07, 2017 | 33.83 | 34.27 | 33.69 | 34.19 | 2,829,679 | +0.46(+1.35%) |
Dec 06, 2017 | 33.43 | 34.55 | 33.32 | 33.73 | 2,482,200 | +0.41(+1.24%) |
Dec 05, 2017 | 33.15 | 33.75 | 32.95 | 33.32 | 2,911,900 | -0.91(-2.66%) |
Dec 04, 2017 | 33.22 | 34.70 | 33.22 | 34.23 | 6,087,710 | +1.26(+3.84%) |
Dec 01, 2017 | 33.21 | 33.62 | 32.82 | 32.96 | 3,585,121 | -0.15(-0.47%) |
Nov 30, 2017 | 33.42 | 32.47 | 33.12 | 3,315,499 | +0.54(+1.66%) | |
Nov 29, 2017 | 32.01 | 33.21 | 32.01 | 32.58 | 3,525,103 | +0.61(+1.91%) |
Nov 28, 2017 | 32.16 | 32.20 | 31.45 | 31.97 | 4,492,990 | -0.17(-0.54%) |
Nov 27, 2017 | 32.30 | 32.31 | 31.55 | 32.14 | 2,750,987 | -0.11(-0.35%) |
Nov 24, 2017 | 32.54 | 32.68 | 32.24 | 32.25 | 862,255 | -0.20(-0.61%) |
Nov 22, 2017 | 32.35 | 32.69 | 32.23 | 32.45 | 1,387,777 | +0.19(+0.59%) |
Nov 21, 2017 | 32.43 | 32.56 | 32.22 | 32.26 | 998,107 | +0.15(+0.46%) |
Nov 20, 2017 | 31.77 | 32.17 | 31.35 | 32.11 | 1,611,191 | +0.41(+1.30%) |
Nov 17, 2017 | 31.75 | 31.88 | 31.48 | 31.70 | 1,297,495 | -0.09(-0.27%) |
Nov 16, 2017 | 31.97 | 32.04 | 31.57 | 31.79 | 1,598,221 | -0.06(-0.19%) |
Nov 15, 2017 | 31.18 | 31.96 | 30.80 | 31.85 | 3,093,474 | +0.40(+1.29%) |
Nov 14, 2017 | 31.91 | 32.04 | 31.19 | 31.44 | 2,879,464 | -0.69(-2.14%) |
Nov 13, 2017 | 31.73 | 32.36 | 31.72 | 32.13 | 1,673,431 | +0.10(+0.32%) |
Nov 10, 2017 | 32.09 | 32.44 | 31.81 | 32.03 | 3,731,286 | +0.03(+0.11%) |
Nov 09, 2017 | 32.06 | 32.28 | 31.63 | 31.99 | 2,861,629 | -0.50(-1.54%) |
Nov 08, 2017 | 32.04 | 32.58 | 31.83 | 32.49 | 2,304,004 | +0.33(+1.02%) |
Nov 07, 2017 | 32.44 | 32.44 | 31.97 | 32.16 | 1,326,827 | -0.19(-0.58%) |
Nov 06, 2017 | 32.45 | 32.78 | 32.22 | 32.35 | 2,421,813 | +0.09(+0.27%) |
Nov 03, 2017 | 32.26 | 32.40 | 31.89 | 32.27 | 2,655,234 | +0.01(+0.03%) |
Nov 02, 2017 | 32.69 | 33.06 | 32.22 | 32.26 | 2,628,627 | -0.41(-1.26%) |