Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.51 | 37.84 | 37.27 | 37.51 | 576,585 | +0.21(+0.56%) |
Jan 30, 2018 | 37.46 | 37.46 | 37.13 | 37.30 | 199,292 | -0.26(-0.68%) |
Jan 29, 2018 | 38.23 | 38.23 | 37.24 | 37.56 | 229,088 | -0.77(-2.01%) |
Jan 26, 2018 | 38.80 | 38.80 | 38.23 | 38.33 | 181,501 | -0.40(-1.03%) |
Jan 25, 2018 | 38.77 | 39.05 | 38.39 | 38.73 | 258,538 | -0.20(-0.52%) |
Jan 24, 2018 | 39.40 | 39.58 | 38.87 | 38.93 | 163,163 | -0.51(-1.28%) |
Jan 23, 2018 | 38.84 | 39.49 | 38.80 | 39.43 | 156,356 | +0.62(+1.59%) |
Jan 22, 2018 | 38.71 | 38.92 | 38.62 | 38.82 | 174,412 | +0.07(+0.18%) |
Jan 19, 2018 | 38.27 | 38.75 | 38.27 | 38.75 | 248,249 | +0.35(+0.91%) |
Jan 18, 2018 | 38.25 | 38.55 | 38.07 | 38.40 | 290,417 | -0.02(-0.04%) |
Jan 17, 2018 | 38.25 | 38.60 | 38.09 | 38.41 | 206,635 | +0.31(+0.82%) |
Jan 16, 2018 | 38.20 | 38.85 | 38.09 | 38.10 | 285,500 | -0.05(-0.14%) |
Jan 12, 2018 | 38.16 | 38.16 | 38.16 | 0 | -0.48(-1.23%) | |
Jan 11, 2018 | 38.72 | 39.01 | 38.58 | 38.63 | 223,057 | -0.13(-0.34%) |
Jan 10, 2018 | 38.76 | 228,749 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.30 | 39.30 | 38.59 | 39.08 | 197,507 | -0.30(-0.75%) |
Jan 08, 2018 | 39.36 | 39.50 | 39.12 | 39.37 | 170,774 | -0.03(-0.08%) |
Jan 05, 2018 | 39.39 | 39.68 | 39.13 | 39.40 | 185,561 | +0.05(+0.12%) |
Jan 04, 2018 | 40.06 | 40.06 | 38.94 | 39.36 | 368,767 | -0.65(-1.62%) |
Jan 03, 2018 | 40.07 | 40.37 | 39.73 | 40.00 | 236,407 | -0.07(-0.18%) |
Jan 02, 2018 | 40.21 | 40.40 | 39.94 | 40.07 | 409,997 | -0.01(-0.02%) |
Dec 29, 2017 | 40.08 | 40.08 | 40.08 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 40.09 | 40.14 | 39.77 | 40.11 | 134,514 | +0.20(+0.51%) |
Dec 27, 2017 | 39.91 | 40.06 | 39.78 | 39.91 | 135,549 | +0.20(+0.51%) |
Dec 26, 2017 | 39.70 | 39.89 | 39.22 | 39.71 | 165,250 | +0.18(+0.45%) |
Dec 22, 2017 | 39.52 | 39.74 | 39.31 | 39.53 | 214,528 | +0.03(+0.08%) |
Dec 21, 2017 | 40.07 | 40.07 | 39.29 | 39.50 | 345,890 | -0.47(-1.17%) |
Dec 20, 2017 | 40.63 | 40.99 | 39.91 | 39.96 | 442,374 | -0.56(-1.38%) |
Dec 19, 2017 | 41.12 | 41.80 | 40.32 | 40.53 | 839,194 | -0.12(-0.31%) |
Dec 18, 2017 | 39.88 | 40.96 | 39.83 | 40.65 | 700,646 | +0.77(+1.93%) |
Dec 15, 2017 | 39.62 | 40.09 | 39.62 | 39.88 | 733,319 | +0.32(+0.82%) |
Dec 14, 2017 | 39.36 | 39.62 | 39.16 | 39.55 | 314,421 | +0.07(+0.18%) |
Dec 13, 2017 | 38.84 | 39.72 | 38.81 | 39.49 | 306,840 | +0.76(+1.97%) |
Dec 12, 2017 | 38.10 | 38.91 | 38.10 | 38.72 | 275,428 | +0.39(+1.01%) |
Dec 11, 2017 | 38.31 | 38.53 | 38.15 | 38.34 | 265,514 | +0.00(+0.00%) |
Dec 08, 2017 | 38.33 | 38.68 | 37.84 | 38.34 | 233,943 | +0.00(+0.00%) |
Dec 07, 2017 | 37.60 | 38.24 | 37.51 | 282,959 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.63 | 37.77 | 37.31 | 37.70 | 182,210 | +0.06(+0.16%) |
Dec 05, 2017 | 37.96 | 38.01 | 37.59 | 37.64 | 126,138 | -0.33(-0.87%) |
Dec 04, 2017 | 38.27 | 38.27 | 37.93 | 37.97 | 2,130,548 | -0.21(-0.55%) |
Dec 01, 2017 | 38.38 | 38.41 | 37.84 | 38.18 | 218,376 | +0.04(+0.10%) |
Nov 30, 2017 | 38.17 | 38.46 | 37.81 | 38.14 | 251,164 | +0.02(+0.06%) |
Nov 29, 2017 | 38.07 | 38.41 | 38.06 | 38.12 | 197,448 | -0.09(-0.24%) |
Nov 28, 2017 | 38.31 | 38.43 | 37.96 | 38.21 | 168,795 | -0.08(-0.20%) |
Nov 27, 2017 | 38.69 | 38.79 | 38.24 | 38.29 | 133,326 | -0.43(-1.12%) |
Nov 24, 2017 | 38.53 | 38.82 | 38.53 | 38.72 | 84,835 | +0.26(+0.68%) |
Nov 22, 2017 | 38.27 | 38.64 | 38.27 | 38.46 | 102,317 | +0.13(+0.34%) |
Nov 21, 2017 | 38.27 | 38.41 | 38.17 | 38.33 | 206,344 | +0.12(+0.32%) |
Nov 20, 2017 | 38.31 | 38.36 | 38.10 | 38.20 | 164,427 | -0.05(-0.14%) |
Nov 17, 2017 | 38.10 | 38.37 | 38.00 | 38.26 | 511,981 | +0.04(+0.10%) |
Nov 16, 2017 | 37.93 | 38.28 | 37.83 | 38.22 | 169,535 | +0.40(+1.06%) |
Nov 15, 2017 | 38.10 | 38.51 | 37.69 | 37.82 | 191,808 | -0.29(-0.75%) |
Nov 14, 2017 | 38.11 | 38.41 | 38.00 | 38.10 | 177,877 | -0.07(-0.18%) |
Nov 13, 2017 | 37.65 | 38.21 | 37.46 | 38.17 | 346,585 | +0.62(+1.66%) |
Nov 10, 2017 | 37.54 | 38.01 | 37.54 | 37.55 | 213,049 | -0.18(-0.47%) |
Nov 09, 2017 | 37.69 | 38.09 | 37.49 | 37.73 | 153,820 | -0.09(-0.24%) |
Nov 08, 2017 | 37.54 | 38.42 | 37.47 | 37.82 | 229,892 | +0.23(+0.62%) |
Nov 07, 2017 | 37.10 | 37.77 | 37.09 | 37.59 | 221,637 | +0.42(+1.12%) |
Nov 06, 2017 | 37.09 | 37.38 | 36.92 | 37.17 | 138,485 | +0.13(+0.35%) |
Nov 03, 2017 | 37.09 | 37.34 | 36.89 | 37.04 | 130,192 | -0.12(-0.33%) |
Nov 02, 2017 | 36.73 | 37.43 | 36.64 | 37.16 | 244,039 | +0.46(+1.24%) |