Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.16 | 38.97 | 38.07 | 38.79 | 4,981,201 | +0.69(+1.82%) |
Jan 30, 2018 | 38.45 | 38.49 | 37.97 | 38.09 | 2,876,075 | -0.43(-1.11%) |
Jan 29, 2018 | 39.21 | 39.34 | 38.28 | 38.52 | 2,916,916 | -0.84(-2.14%) |
Jan 26, 2018 | 39.57 | 39.60 | 39.20 | 39.36 | 2,303,358 | -0.17(-0.42%) |
Jan 25, 2018 | 39.22 | 39.55 | 39.16 | 39.53 | 2,256,147 | +0.31(+0.80%) |
Jan 24, 2018 | 39.52 | 39.63 | 39.11 | 39.22 | 2,295,210 | -0.38(-0.95%) |
Jan 23, 2018 | 39.18 | 39.62 | 39.18 | 39.60 | 2,258,217 | +0.49(+1.24%) |
Jan 22, 2018 | 38.61 | 39.14 | 38.61 | 39.11 | 2,348,143 | +0.52(+1.36%) |
Jan 19, 2018 | 38.40 | 38.59 | 38.19 | 38.59 | 2,723,274 | +0.28(+0.74%) |
Jan 18, 2018 | 38.52 | 38.62 | 38.21 | 38.30 | 2,645,203 | -0.36(-0.92%) |
Jan 17, 2018 | 38.63 | 38.85 | 38.45 | 38.66 | 2,293,397 | +0.22(+0.57%) |
Jan 16, 2018 | 38.49 | 38.80 | 38.43 | 38.44 | 2,757,547 | +0.16(+0.42%) |
Jan 12, 2018 | 38.28 | 38.28 | 38.28 | 0 | -0.41(-1.05%) | |
Jan 11, 2018 | 38.67 | 39.03 | 38.60 | 38.69 | 3,083,622 | +0.16(+0.41%) |
Jan 10, 2018 | 39.39 | 38.34 | 38.53 | 5,034,409 | -0.86(-2.19%) | |
Jan 09, 2018 | 40.09 | 40.13 | 39.35 | 39.39 | 2,649,003 | -0.75(-1.86%) |
Jan 08, 2018 | 40.12 | 40.22 | 39.95 | 40.14 | 1,512,342 | +0.05(+0.13%) |
Jan 05, 2018 | 40.16 | 40.21 | 39.87 | 40.09 | 1,963,312 | -0.03(-0.07%) |
Jan 04, 2018 | 40.87 | 40.90 | 40.12 | 40.12 | 2,587,958 | -0.89(-2.16%) |
Jan 03, 2018 | 41.17 | 41.27 | 40.90 | 41.01 | 2,126,344 | -0.11(-0.26%) |
Jan 02, 2018 | 41.40 | 41.43 | 41.18 | 41.11 | 2,232,343 | -0.29(-0.70%) |
Dec 29, 2017 | 41.40 | 41.40 | 41.40 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 41.05 | 41.34 | 40.88 | 41.32 | 1,809,094 | +0.29(+0.71%) |
Dec 27, 2017 | 40.79 | 41.22 | 40.60 | 41.03 | 1,744,375 | +0.35(+0.87%) |
Dec 26, 2017 | 40.46 | 40.87 | 40.32 | 40.68 | 1,309,514 | +0.27(+0.68%) |
Dec 22, 2017 | 40.09 | 40.44 | 40.01 | 40.40 | 1,362,152 | +0.43(+1.09%) |
Dec 21, 2017 | 40.43 | 40.45 | 39.91 | 39.97 | 1,681,694 | -0.26(-0.65%) |
Dec 20, 2017 | 40.82 | 40.95 | 40.23 | 40.23 | 2,145,471 | -0.54(-1.31%) |
Dec 19, 2017 | 41.68 | 41.79 | 40.71 | 40.77 | 2,126,931 | -1.05(-2.51%) |
Dec 18, 2017 | 41.60 | 42.13 | 41.60 | 41.81 | 2,505,982 | +0.29(+0.70%) |
Dec 15, 2017 | 41.40 | 41.65 | 41.29 | 41.53 | 7,264,469 | +0.31(+0.75%) |
Dec 14, 2017 | 41.13 | 41.37 | 40.95 | 41.21 | 2,827,127 | +0.07(+0.18%) |
Dec 13, 2017 | 40.43 | 41.35 | 40.43 | 41.14 | 3,347,527 | +0.82(+2.03%) |
Dec 12, 2017 | 40.32 | 40.40 | 39.98 | 40.32 | 2,073,768 | +0.23(+0.58%) |
Dec 11, 2017 | 40.23 | 40.38 | 40.03 | 40.09 | 2,937,320 | -0.12(-0.29%) |
Dec 08, 2017 | 39.74 | 40.21 | 39.74 | 40.21 | 1,875,917 | +0.54(+1.37%) |
Dec 07, 2017 | 39.54 | 39.90 | 39.51 | 39.67 | 2,255,232 | +0.09(+0.24%) |
Dec 06, 2017 | 40.01 | 40.14 | 39.35 | 39.57 | 3,174,471 | -0.38(-0.94%) |
Dec 05, 2017 | 40.07 | 40.27 | 39.90 | 39.95 | 2,399,550 | -0.09(-0.22%) |
Dec 04, 2017 | 40.19 | 40.43 | 39.99 | 40.03 | 3,464,981 | -0.15(-0.38%) |
Dec 01, 2017 | 40.13 | 40.39 | 39.86 | 40.19 | 4,061,736 | +0.18(+0.45%) |
Nov 30, 2017 | 40.08 | 40.24 | 39.85 | 40.01 | 2,769,170 | +0.03(+0.08%) |
Nov 29, 2017 | 40.29 | 39.77 | 39.98 | 2,881,013 | -0.30(-0.73%) | |
Nov 28, 2017 | 40.49 | 40.52 | 40.20 | 40.27 | 1,920,946 | -0.24(-0.60%) |
Nov 27, 2017 | 40.65 | 40.75 | 40.44 | 40.52 | 2,009,784 | -0.12(-0.30%) |
Nov 24, 2017 | 40.63 | 40.73 | 40.47 | 40.64 | 577,946 | +0.07(+0.18%) |
Nov 22, 2017 | 40.62 | 40.82 | 40.54 | 40.57 | 1,691,341 | -0.18(-0.44%) |
Nov 21, 2017 | 40.54 | 40.79 | 40.36 | 40.75 | 1,809,102 | +0.30(+0.75%) |
Nov 20, 2017 | 40.71 | 40.81 | 40.37 | 40.44 | 1,437,012 | -0.26(-0.64%) |
Nov 17, 2017 | 40.63 | 40.88 | 40.59 | 40.70 | 1,495,968 | -0.01(-0.02%) |
Nov 16, 2017 | 40.69 | 40.97 | 40.44 | 40.71 | 1,672,490 | +0.01(+0.04%) |
Nov 15, 2017 | 40.91 | 41.24 | 40.70 | 40.70 | 2,212,751 | -0.31(-0.76%) |
Nov 14, 2017 | 40.85 | 41.06 | 40.58 | 41.01 | 2,076,885 | +0.17(+0.41%) |
Nov 13, 2017 | 40.72 | 40.93 | 40.61 | 40.84 | 2,158,938 | +0.29(+0.71%) |
Nov 10, 2017 | 40.38 | 40.86 | 40.25 | 40.55 | 1,804,902 | +0.01(+0.02%) |
Nov 09, 2017 | 40.36 | 40.98 | 40.26 | 40.55 | 1,370,010 | +0.06(+0.16%) |
Nov 08, 2017 | 40.57 | 40.96 | 40.37 | 40.48 | 1,626,428 | -0.04(-0.09%) |
Nov 07, 2017 | 39.82 | 40.70 | 39.82 | 40.52 | 2,348,699 | +0.69(+1.74%) |
Nov 06, 2017 | 39.80 | 40.34 | 39.76 | 39.82 | 2,165,490 | +0.06(+0.15%) |
Nov 03, 2017 | 39.49 | 40.00 | 39.32 | 39.77 | 2,157,060 | +0.19(+0.47%) |
Nov 02, 2017 | 38.96 | 40.01 | 38.95 | 39.58 | 2,725,600 | +0.71(+1.84%) |