Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.24 | 39.24 | 38.97 | 39.01 | 16,852,192 | -0.07(-0.19%) |
Jan 30, 2018 | 39.24 | 39.25 | 39.01 | 39.09 | 13,744,642 | -0.30(-0.76%) |
Jan 29, 2018 | 39.47 | 39.48 | 39.32 | 39.39 | 11,987,492 | -0.37(-0.92%) |
Jan 26, 2018 | 39.58 | 39.76 | 39.58 | 39.75 | 8,464,562 | +0.33(+0.84%) |
Jan 25, 2018 | 39.72 | 39.72 | 39.31 | 39.42 | 17,188,528 | -0.14(-0.36%) |
Jan 24, 2018 | 39.68 | 39.71 | 39.41 | 39.56 | 13,257,917 | +0.12(+0.32%) |
Jan 23, 2018 | 39.36 | 39.45 | 39.29 | 39.44 | 9,438,866 | +0.12(+0.32%) |
Jan 22, 2018 | 39.15 | 39.32 | 39.11 | 39.31 | 11,064,634 | +0.21(+0.53%) |
Jan 19, 2018 | 39.12 | 39.13 | 39.00 | 39.11 | 8,864,227 | +0.17(+0.45%) |
Jan 18, 2018 | 38.89 | 38.97 | 38.82 | 38.93 | 9,867,019 | -0.09(-0.23%) |
Jan 17, 2018 | 38.94 | 39.16 | 38.83 | 39.02 | 10,604,635 | +0.21(+0.53%) |
Jan 16, 2018 | 38.98 | 39.01 | 38.77 | 38.82 | 19,477,616 | -0.04(-0.11%) |
Jan 12, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.37(+0.95%) | |
Jan 11, 2018 | 38.33 | 38.50 | 38.30 | 38.49 | 9,068,769 | +0.25(+0.65%) |
Jan 10, 2018 | 38.19 | 38.24 | 13,080,613 | -0.10(-0.26%) | ||
Jan 09, 2018 | 38.31 | 38.34 | 38.19 | 38.34 | 9,299,693 | +0.03(+0.09%) |
Jan 08, 2018 | 38.29 | 38.32 | 38.24 | 38.31 | 9,931,493 | -0.02(-0.04%) |
Jan 05, 2018 | 38.24 | 38.35 | 38.20 | 38.33 | 9,769,571 | +0.18(+0.48%) |
Jan 04, 2018 | 38.08 | 38.16 | 38.02 | 38.14 | 11,903,808 | +0.34(+0.90%) |
Jan 03, 2018 | 37.62 | 37.81 | 37.60 | 37.80 | 12,259,571 | +0.23(+0.62%) |
Jan 02, 2018 | 37.40 | 37.58 | 37.35 | 37.57 | 11,210,448 | +0.32(+0.87%) |
Dec 29, 2017 | 37.25 | 37.25 | 37.25 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 37.30 | 37.30 | 37.21 | 37.24 | 7,206,344 | +0.12(+0.31%) |
Dec 27, 2017 | 37.12 | 37.19 | 37.05 | 37.12 | 18,662,698 | +0.09(+0.25%) |
Dec 26, 2017 | 37.01 | 37.08 | 36.99 | 37.03 | 7,124,164 | +0.01(+0.02%) |
Dec 22, 2017 | 36.93 | 37.03 | 36.91 | 37.02 | 8,299,946 | +0.09(+0.25%) |
Dec 21, 2017 | 36.88 | 37.01 | 36.84 | 36.93 | 8,131,680 | +0.12(+0.32%) |
Dec 20, 2017 | 36.92 | 36.92 | 36.78 | 36.81 | 8,061,546 | -0.02(-0.07%) |
Dec 19, 2017 | 36.88 | 36.92 | 36.77 | 36.84 | 8,558,637 | -0.12(-0.31%) |
Dec 18, 2017 | 36.91 | 37.05 | 36.90 | 36.95 | 10,250,762 | +0.41(+1.13%) |
Dec 15, 2017 | 36.55 | 36.60 | 36.47 | 36.54 | 12,845,904 | -0.02(-0.07%) |
Dec 14, 2017 | 36.71 | 36.74 | 36.55 | 36.57 | 7,464,489 | -0.17(-0.47%) |
Dec 13, 2017 | 36.67 | 36.81 | 36.63 | 36.74 | 7,543,478 | +0.16(+0.43%) |
Dec 12, 2017 | 36.58 | 36.61 | 36.49 | 36.58 | 8,243,078 | +0.02(+0.07%) |
Dec 11, 2017 | 36.55 | 36.57 | 36.49 | 36.56 | 6,945,101 | +0.07(+0.20%) |
Dec 08, 2017 | 36.47 | 36.49 | 36.37 | 36.48 | 6,158,656 | +0.21(+0.57%) |
Dec 07, 2017 | 36.28 | 36.37 | 36.17 | 36.28 | 8,714,458 | +0.11(+0.30%) |
Dec 06, 2017 | 36.17 | 36.28 | 36.16 | 36.17 | 9,176,770 | -0.16(-0.45%) |
Dec 05, 2017 | 36.44 | 36.50 | 36.34 | 36.34 | 10,582,023 | -0.05(-0.14%) |
Dec 04, 2017 | 36.62 | 36.67 | 36.38 | 36.39 | 11,064,518 | -0.15(-0.41%) |
Dec 01, 2017 | 36.53 | 36.61 | 36.43 | 36.53 | 15,085,681 | -0.11(-0.29%) |
Nov 30, 2017 | 36.71 | 36.75 | 36.58 | 36.64 | 12,762,972 | +0.07(+0.20%) |
Nov 29, 2017 | 36.75 | 36.76 | 36.51 | 36.57 | 7,369,539 | -0.16(-0.43%) |
Nov 28, 2017 | 36.66 | 36.74 | 36.58 | 36.72 | 10,018,965 | +0.18(+0.50%) |
Nov 27, 2017 | 36.73 | 36.73 | 36.53 | 36.54 | 7,144,372 | -0.23(-0.63%) |
Nov 24, 2017 | 36.81 | 36.83 | 36.76 | 36.77 | 3,364,837 | +0.23(+0.63%) |
Nov 22, 2017 | 36.57 | 36.60 | 36.43 | 36.54 | 7,855,682 | +0.12(+0.34%) |
Nov 21, 2017 | 36.39 | 36.48 | 36.38 | 36.42 | 7,570,017 | +0.28(+0.77%) |
Nov 20, 2017 | 36.17 | 36.23 | 36.14 | 36.14 | 5,404,782 | +0.07(+0.18%) |
Nov 17, 2017 | 36.09 | 36.12 | 36.01 | 36.07 | 19,439,144 | -0.14(-0.39%) |
Nov 16, 2017 | 36.13 | 36.24 | 36.09 | 36.21 | 6,852,467 | +0.35(+0.96%) |
Nov 15, 2017 | 35.75 | 35.91 | 35.70 | 35.87 | 6,433,688 | -0.17(-0.48%) |
Nov 14, 2017 | 36.02 | 36.06 | 35.92 | 36.04 | 19,321,218 | -0.03(-0.09%) |
Nov 13, 2017 | 35.88 | 36.08 | 35.83 | 36.07 | 7,744,983 | -0.14(-0.39%) |
Nov 10, 2017 | 36.24 | 36.25 | 36.14 | 36.21 | 6,327,335 | -0.09(-0.25%) |
Nov 09, 2017 | 36.23 | 36.32 | 36.08 | 36.30 | 16,136,008 | -0.25(-0.67%) |
Nov 08, 2017 | 36.48 | 36.57 | 36.44 | 36.55 | 5,405,161 | +0.16(+0.43%) |
Nov 07, 2017 | 36.46 | 36.50 | 36.31 | 36.39 | 8,930,714 | -0.12(-0.34%) |
Nov 06, 2017 | 36.39 | 36.55 | 36.39 | 36.52 | 8,129,764 | +0.07(+0.18%) |
Nov 03, 2017 | 36.48 | 36.48 | 36.34 | 36.45 | 9,799,486 | -0.03(-0.09%) |
Nov 02, 2017 | 36.40 | 36.51 | 36.38 | 36.48 | 27,239,334 | +0.07(+0.20%) |