Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.79 | 40.12 | 39.12 | 39.28 | 553,672 | -0.28(-0.71%) |
Jan 30, 2018 | 39.44 | 39.44 | 39.17 | 39.56 | 436,186 | -0.44(-1.10%) |
Jan 29, 2018 | 40.82 | 40.88 | 39.80 | 40.00 | 368,786 | -0.96(-2.34%) |
Jan 26, 2018 | 40.89 | 41.00 | 40.50 | 40.96 | 254,988 | +0.34(+0.84%) |
Jan 25, 2018 | 40.71 | 40.82 | 40.21 | 40.62 | 296,477 | +0.17(+0.42%) |
Jan 24, 2018 | 40.88 | 41.00 | 40.31 | 40.45 | 165,478 | -0.36(-0.88%) |
Jan 23, 2018 | 40.82 | 40.90 | 40.13 | 40.81 | 201,709 | +0.03(+0.07%) |
Jan 22, 2018 | 40.51 | 41.06 | 40.21 | 40.78 | 433,379 | +0.50(+1.24%) |
Jan 19, 2018 | 40.49 | 40.57 | 40.23 | 40.28 | 596,994 | -0.18(-0.44%) |
Jan 18, 2018 | 40.72 | 41.12 | 40.34 | 40.46 | 350,067 | -0.34(-0.83%) |
Jan 17, 2018 | 40.42 | 40.90 | 40.39 | 40.80 | 526,984 | +0.61(+1.52%) |
Jan 16, 2018 | 41.37 | 41.37 | 40.13 | 40.19 | 761,143 | -0.82(-2.00%) |
Jan 12, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.38(+0.94%) | |
Jan 11, 2018 | 40.19 | 41.04 | 39.84 | 40.63 | 345,050 | +0.66(+1.65%) |
Jan 10, 2018 | 40.98 | 40.98 | 39.80 | 39.97 | 531,739 | -1.13(-2.75%) |
Jan 09, 2018 | 41.68 | 41.91 | 41.10 | 41.10 | 502,668 | -0.71(-1.70%) |
Jan 08, 2018 | 41.74 | 41.89 | 41.42 | 41.81 | 717,279 | +0.14(+0.34%) |
Jan 05, 2018 | 40.98 | 42.27 | 40.98 | 41.67 | 796,322 | +0.92(+2.26%) |
Jan 04, 2018 | 40.67 | 41.41 | 40.47 | 40.75 | 697,575 | +0.83(+2.08%) |
Jan 03, 2018 | 39.29 | 39.93 | 38.88 | 39.92 | 478,471 | +0.61(+1.55%) |
Jan 02, 2018 | 39.54 | 39.67 | 38.59 | 39.31 | 523,894 | -0.06(-0.15%) |
Dec 29, 2017 | 39.37 | 39.37 | 39.37 | 0 | -0.26(-0.66%) | |
Dec 28, 2017 | 39.49 | 39.64 | 39.16 | 39.63 | 178,331 | +0.26(+0.66%) |
Dec 27, 2017 | 39.54 | 39.81 | 39.35 | 39.37 | 406,865 | -0.16(-0.40%) |
Dec 26, 2017 | 39.28 | 39.66 | 39.18 | 39.53 | 350,840 | +0.18(+0.46%) |
Dec 22, 2017 | 39.24 | 39.49 | 38.92 | 39.35 | 215,042 | +0.14(+0.36%) |
Dec 21, 2017 | 39.06 | 39.34 | 38.71 | 39.21 | 370,372 | +0.27(+0.69%) |
Dec 20, 2017 | 39.13 | 39.31 | 38.91 | 38.94 | 278,891 | +0.00(+0.00%) |
Dec 19, 2017 | 39.95 | 40.08 | 38.88 | 38.94 | 496,094 | -0.96(-2.41%) |
Dec 18, 2017 | 38.96 | 39.95 | 38.84 | 39.90 | 415,059 | +1.27(+3.29%) |
Dec 15, 2017 | 38.67 | 39.31 | 38.46 | 38.63 | 1,060,864 | +0.03(+0.08%) |
Dec 14, 2017 | 39.01 | 39.31 | 38.45 | 38.60 | 467,637 | -0.48(-1.23%) |
Dec 13, 2017 | 38.40 | 39.53 | 38.06 | 39.08 | 741,440 | +0.89(+2.33%) |
Dec 12, 2017 | 38.20 | 38.60 | 38.02 | 38.19 | 628,049 | -0.07(-0.18%) |
Dec 11, 2017 | 38.23 | 38.31 | 37.70 | 38.26 | 505,208 | +0.02(+0.05%) |
Dec 08, 2017 | 38.17 | 38.44 | 37.70 | 38.24 | 514,462 | +0.00(+0.00%) |
Dec 07, 2017 | 37.13 | 38.19 | 37.00 | 808,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.90 | 38.08 | 37.18 | 37.22 | 485,336 | -0.92(-2.41%) |
Dec 05, 2017 | 38.17 | 38.44 | 37.93 | 38.14 | 323,459 | -0.05(-0.13%) |
Dec 04, 2017 | 39.26 | 39.34 | 38.19 | 38.19 | 408,537 | -0.51(-1.32%) |
Dec 01, 2017 | 39.08 | 39.44 | 38.43 | 38.70 | 354,434 | -0.41(-1.05%) |
Nov 30, 2017 | 39.04 | 39.38 | 38.96 | 39.11 | 690,473 | +0.31(+0.80%) |
Nov 29, 2017 | 38.89 | 39.15 | 38.64 | 38.80 | 674,362 | +0.12(+0.31%) |
Nov 28, 2017 | 38.78 | 39.45 | 38.57 | 38.68 | 1,481,082 | +0.05(+0.13%) |
Nov 27, 2017 | 40.05 | 40.05 | 38.52 | 38.63 | 1,190,071 | -1.60(-3.98%) |
Nov 24, 2017 | 38.80 | 40.25 | 38.80 | 40.23 | 2,461,758 | +1.64(+4.25%) |
Nov 22, 2017 | 39.34 | 39.56 | 38.37 | 38.59 | 805,060 | -0.63(-1.61%) |
Nov 21, 2017 | 38.52 | 39.53 | 38.25 | 39.22 | 1,229,343 | +0.79(+2.06%) |
Nov 20, 2017 | 36.93 | 38.64 | 36.91 | 38.43 | 3,229,468 | +1.64(+4.46%) |
Nov 17, 2017 | 35.63 | 37.17 | 35.60 | 36.79 | 1,461,428 | +0.99(+2.77%) |
Nov 16, 2017 | 34.65 | 35.97 | 34.46 | 35.80 | 5,602,697 | +1.42(+4.13%) |
Nov 15, 2017 | 34.46 | 34.95 | 34.07 | 34.38 | 581,485 | -0.54(-1.55%) |
Nov 14, 2017 | 34.25 | 35.21 | 34.25 | 34.92 | 419,008 | -0.57(-1.61%) |
Nov 13, 2017 | 35.65 | 35.86 | 35.48 | 35.49 | 324,765 | -0.40(-1.11%) |
Nov 10, 2017 | 35.59 | 35.98 | 35.37 | 35.89 | 231,300 | +0.30(+0.84%) |
Nov 09, 2017 | 35.43 | 35.78 | 35.13 | 35.59 | 192,822 | -0.22(-0.61%) |
Nov 08, 2017 | 34.87 | 35.92 | 34.87 | 35.81 | 431,933 | +0.75(+2.14%) |
Nov 07, 2017 | 35.01 | 35.19 | 34.05 | 35.06 | 1,057,871 | -0.26(-0.74%) |
Nov 06, 2017 | 36.08 | 36.24 | 35.22 | 35.32 | 1,110,149 | -0.73(-2.02%) |
Nov 03, 2017 | 35.82 | 36.34 | 35.70 | 36.05 | 417,327 | +0.16(+0.45%) |
Nov 02, 2017 | 36.52 | 36.78 | 35.68 | 35.89 | 547,837 | -0.77(-2.10%) |