Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.13 | 38.24 | 37.76 | 37.94 | 5,895,181 | -0.16(-0.42%) |
Jan 30, 2018 | 38.33 | 38.33 | 38.18 | 38.10 | 5,263,264 | -0.42(-1.09%) |
Jan 29, 2018 | 39.05 | 39.15 | 38.48 | 38.52 | 4,900,638 | -0.62(-1.58%) |
Jan 26, 2018 | 38.46 | 39.16 | 38.46 | 39.14 | 4,733,455 | +0.68(+1.76%) |
Jan 25, 2018 | 38.21 | 38.53 | 38.02 | 38.46 | 5,297,380 | +0.43(+1.12%) |
Jan 24, 2018 | 38.06 | 38.29 | 37.87 | 38.04 | 5,927,495 | +0.15(+0.40%) |
Jan 23, 2018 | 37.57 | 37.98 | 37.54 | 37.89 | 5,838,464 | +0.17(+0.44%) |
Jan 22, 2018 | 37.85 | 37.94 | 37.56 | 37.72 | 5,565,168 | +0.37(+1.00%) |
Jan 19, 2018 | 37.17 | 37.60 | 37.13 | 37.35 | 4,353,347 | +0.16(+0.44%) |
Jan 18, 2018 | 37.77 | 38.00 | 37.05 | 37.18 | 8,115,054 | -0.59(-1.57%) |
Jan 17, 2018 | 37.44 | 37.97 | 37.22 | 37.78 | 7,532,127 | +0.62(+1.66%) |
Jan 16, 2018 | 36.56 | 37.46 | 36.53 | 37.16 | 11,699,472 | +0.62(+1.71%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | -2.90(-7.36%) | |
Jan 11, 2018 | 39.23 | 39.46 | 39.10 | 39.44 | 3,201,710 | +0.41(+1.05%) |
Jan 10, 2018 | 39.19 | 38.62 | 39.03 | 3,878,292 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.80 | 39.27 | 38.69 | 38.71 | 3,957,524 | +0.02(+0.04%) |
Jan 08, 2018 | 38.66 | 38.76 | 38.59 | 38.70 | 3,331,777 | +0.10(+0.26%) |
Jan 05, 2018 | 38.44 | 38.61 | 38.27 | 38.60 | 3,182,276 | +0.25(+0.66%) |
Jan 04, 2018 | 38.10 | 38.65 | 38.05 | 38.34 | 3,862,784 | +0.39(+1.03%) |
Jan 03, 2018 | 37.74 | 37.99 | 37.67 | 37.95 | 4,156,177 | +0.11(+0.30%) |
Jan 02, 2018 | 38.01 | 38.14 | 37.71 | 37.84 | 4,913,596 | +0.08(+0.22%) |
Dec 29, 2017 | 37.76 | 37.76 | 37.76 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.85 | 37.98 | 37.67 | 37.95 | 1,921,902 | +0.22(+0.59%) |
Dec 27, 2017 | 37.64 | 37.90 | 37.60 | 37.73 | 3,208,392 | +0.03(+0.08%) |
Dec 26, 2017 | 37.56 | 37.80 | 37.52 | 37.70 | 2,016,707 | +0.18(+0.49%) |
Dec 22, 2017 | 37.51 | 37.64 | 37.34 | 37.51 | 3,542,854 | +0.04(+0.12%) |
Dec 21, 2017 | 37.65 | 37.82 | 37.39 | 37.47 | 6,796,885 | -0.11(-0.29%) |
Dec 20, 2017 | 37.96 | 37.97 | 37.56 | 37.58 | 5,275,000 | -0.27(-0.70%) |
Dec 19, 2017 | 38.00 | 38.09 | 37.81 | 37.85 | 4,659,317 | -0.13(-0.35%) |
Dec 18, 2017 | 38.60 | 38.63 | 37.88 | 37.98 | 3,717,423 | -0.42(-1.09%) |
Dec 15, 2017 | 38.23 | 38.57 | 38.02 | 38.40 | 7,019,597 | +0.36(+0.95%) |
Dec 14, 2017 | 38.09 | 38.33 | 37.95 | 38.03 | 3,561,935 | -0.03(-0.08%) |
Dec 13, 2017 | 38.13 | 38.29 | 38.03 | 38.06 | 3,217,279 | -0.12(-0.30%) |
Dec 12, 2017 | 38.18 | 38.34 | 38.00 | 38.18 | 2,779,206 | +0.12(+0.32%) |
Dec 11, 2017 | 37.97 | 38.13 | 37.81 | 38.06 | 2,718,405 | +0.14(+0.36%) |
Dec 08, 2017 | 37.88 | 37.93 | 37.64 | 37.92 | 3,315,962 | +0.09(+0.25%) |
Dec 07, 2017 | 37.55 | 37.94 | 37.49 | 37.83 | 2,509,574 | +0.14(+0.38%) |
Dec 06, 2017 | 37.84 | 38.03 | 37.62 | 37.69 | 3,535,463 | -0.10(-0.26%) |
Dec 05, 2017 | 38.02 | 38.06 | 37.67 | 37.78 | 3,764,640 | -0.13(-0.34%) |
Dec 04, 2017 | 38.05 | 38.17 | 37.61 | 37.91 | 4,531,026 | +0.23(+0.62%) |
Dec 01, 2017 | 37.82 | 37.89 | 36.66 | 37.68 | 4,141,959 | -0.02(-0.05%) |
Nov 30, 2017 | 37.68 | 37.90 | 37.40 | 37.70 | 8,184,280 | +0.19(+0.52%) |
Nov 29, 2017 | 37.16 | 37.66 | 37.10 | 37.51 | 3,598,973 | +0.40(+1.07%) |
Nov 28, 2017 | 36.78 | 37.16 | 36.72 | 37.11 | 3,963,807 | +0.36(+0.97%) |
Nov 27, 2017 | 36.60 | 36.97 | 36.56 | 36.75 | 4,109,336 | +0.19(+0.52%) |
Nov 24, 2017 | 36.67 | 36.77 | 36.43 | 36.56 | 1,445,715 | -0.02(-0.06%) |
Nov 22, 2017 | 36.60 | 36.71 | 36.49 | 36.58 | 2,859,963 | -0.01(-0.04%) |
Nov 21, 2017 | 36.57 | 36.85 | 36.56 | 36.60 | 2,954,487 | +0.17(+0.47%) |
Nov 20, 2017 | 36.18 | 36.54 | 36.16 | 36.43 | 3,242,521 | +0.36(+0.99%) |
Nov 17, 2017 | 36.12 | 36.20 | 35.81 | 36.07 | 4,134,819 | -0.20(-0.55%) |
Nov 16, 2017 | 36.44 | 36.55 | 36.20 | 36.27 | 3,103,525 | -0.06(-0.15%) |
Nov 15, 2017 | 36.10 | 36.40 | 36.00 | 36.32 | 3,525,997 | +0.07(+0.20%) |
Nov 14, 2017 | 35.93 | 36.36 | 35.82 | 36.25 | 2,774,964 | +0.14(+0.38%) |
Nov 13, 2017 | 35.63 | 36.16 | 35.56 | 36.11 | 3,152,667 | +0.41(+1.15%) |
Nov 10, 2017 | 35.91 | 35.94 | 35.51 | 35.70 | 2,761,944 | -0.27(-0.76%) |
Nov 09, 2017 | 35.86 | 36.10 | 35.75 | 35.97 | 2,176,030 | +0.04(+0.11%) |
Nov 08, 2017 | 35.82 | 36.03 | 35.74 | 35.94 | 2,597,415 | +0.08(+0.21%) |
Nov 07, 2017 | 36.26 | 36.38 | 35.67 | 35.86 | 3,553,431 | -0.33(-0.90%) |
Nov 06, 2017 | 35.88 | 36.32 | 35.87 | 36.18 | 3,583,581 | +0.25(+0.70%) |
Nov 03, 2017 | 36.03 | 36.08 | 35.81 | 35.93 | 2,824,997 | -0.18(-0.51%) |
Nov 02, 2017 | 36.12 | 36.24 | 35.91 | 36.12 | 6,794,589 | +0.05(+0.14%) |