Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.89 | 39.04 | 37.98 | 38.27 | 878,065 | +0.06(+0.15%) |
Jan 30, 2018 | 38.43 | 38.49 | 38.32 | 38.21 | 1,098,548 | -0.56(-1.44%) |
Jan 29, 2018 | 38.53 | 39.01 | 38.45 | 38.77 | 950,922 | +0.20(+0.51%) |
Jan 26, 2018 | 38.47 | 38.58 | 38.05 | 38.57 | 655,402 | +0.16(+0.41%) |
Jan 25, 2018 | 38.61 | 38.61 | 38.02 | 38.42 | 573,529 | +0.00(+0.00%) |
Jan 24, 2018 | 38.48 | 38.85 | 38.09 | 38.42 | 802,695 | -0.02(-0.05%) |
Jan 23, 2018 | 38.20 | 38.61 | 37.72 | 38.43 | 806,340 | +0.11(+0.28%) |
Jan 22, 2018 | 38.16 | 38.45 | 37.98 | 38.33 | 728,796 | -0.04(-0.10%) |
Jan 19, 2018 | 37.85 | 38.40 | 37.69 | 38.37 | 462,311 | +0.41(+1.08%) |
Jan 18, 2018 | 38.01 | 38.27 | 37.83 | 37.96 | 563,593 | +0.11(+0.28%) |
Jan 17, 2018 | 38.26 | 38.26 | 37.75 | 37.85 | 572,262 | -0.18(-0.46%) |
Jan 16, 2018 | 38.04 | 38.66 | 37.81 | 38.02 | 917,013 | -0.21(-0.54%) |
Jan 12, 2018 | 38.23 | 38.23 | 38.23 | 0 | +0.13(+0.33%) | |
Jan 11, 2018 | 37.29 | 38.13 | 37.16 | 38.10 | 730,144 | +0.90(+2.42%) |
Jan 10, 2018 | 37.18 | 37.50 | 36.94 | 37.20 | 739,883 | -0.08(-0.21%) |
Jan 09, 2018 | 37.67 | 37.67 | 37.19 | 37.28 | 640,180 | -0.19(-0.50%) |
Jan 08, 2018 | 37.60 | 37.62 | 37.18 | 37.47 | 595,306 | +0.01(+0.03%) |
Jan 05, 2018 | 38.16 | 38.21 | 37.14 | 37.46 | 469,360 | -0.66(-1.72%) |
Jan 04, 2018 | 38.06 | 38.51 | 37.81 | 38.11 | 1,144,319 | +0.33(+0.88%) |
Jan 03, 2018 | 37.37 | 38.12 | 37.32 | 37.78 | 904,367 | +0.87(+2.36%) |
Jan 02, 2018 | 36.54 | 37.14 | 36.40 | 36.91 | 874,010 | +0.56(+1.53%) |
Dec 29, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.23(-0.62%) | |
Dec 28, 2017 | 36.78 | 36.79 | 36.47 | 36.58 | 340,712 | +0.00(+0.00%) |
Dec 27, 2017 | 36.62 | 36.76 | 36.23 | 36.58 | 551,547 | -0.08(-0.21%) |
Dec 26, 2017 | 36.32 | 36.76 | 36.32 | 36.65 | 434,714 | +0.18(+0.48%) |
Dec 22, 2017 | 36.40 | 36.51 | 36.02 | 36.48 | 483,063 | +0.18(+0.49%) |
Dec 21, 2017 | 36.20 | 36.50 | 36.01 | 36.30 | 513,089 | +0.03(+0.08%) |
Dec 20, 2017 | 36.49 | 36.60 | 35.95 | 36.27 | 724,200 | -0.13(-0.35%) |
Dec 19, 2017 | 36.57 | 36.76 | 36.32 | 36.40 | 831,585 | -0.36(-0.98%) |
Dec 18, 2017 | 36.44 | 36.85 | 36.33 | 36.76 | 796,113 | +0.63(+1.73%) |
Dec 15, 2017 | 36.60 | 37.16 | 35.99 | 36.14 | 2,153,743 | -0.55(-1.49%) |
Dec 14, 2017 | 37.44 | 37.44 | 36.62 | 36.68 | 1,295,351 | -0.77(-2.06%) |
Dec 13, 2017 | 37.64 | 37.92 | 36.97 | 37.46 | 1,177,452 | -0.53(-1.39%) |
Dec 12, 2017 | 37.87 | 38.40 | 36.79 | 37.98 | 1,088,035 | +0.30(+0.81%) |
Dec 11, 2017 | 37.68 | 37.91 | 37.46 | 37.68 | 943,363 | -0.06(-0.16%) |
Dec 08, 2017 | 37.43 | 37.78 | 37.21 | 37.74 | 666,273 | +0.47(+1.26%) |
Dec 07, 2017 | 37.32 | 37.48 | 36.84 | 37.27 | 982,076 | +0.21(+0.55%) |
Dec 06, 2017 | 36.68 | 37.16 | 36.67 | 37.06 | 890,484 | +0.38(+1.04%) |
Dec 05, 2017 | 36.55 | 37.15 | 36.54 | 36.68 | 908,179 | -0.49(-1.32%) |
Dec 04, 2017 | 37.04 | 37.84 | 36.93 | 37.17 | 1,051,343 | +0.29(+0.80%) |
Dec 01, 2017 | 36.67 | 36.90 | 36.16 | 36.88 | 1,191,005 | +0.19(+0.51%) |
Nov 30, 2017 | 36.42 | 36.83 | 36.27 | 36.69 | 1,103,759 | +0.33(+0.92%) |
Nov 29, 2017 | 36.10 | 36.79 | 36.06 | 36.36 | 1,056,660 | +0.27(+0.76%) |
Nov 28, 2017 | 35.45 | 36.10 | 35.27 | 36.09 | 1,334,117 | +0.64(+1.79%) |
Nov 27, 2017 | 35.38 | 35.51 | 35.14 | 35.45 | 726,610 | +0.13(+0.36%) |
Nov 24, 2017 | 35.62 | 35.62 | 35.04 | 35.32 | 273,291 | -0.23(-0.63%) |
Nov 22, 2017 | 35.46 | 36.17 | 35.44 | 35.55 | 517,513 | -0.31(-0.87%) |
Nov 21, 2017 | 35.46 | 36.13 | 35.27 | 35.86 | 814,214 | +0.64(+1.81%) |
Nov 20, 2017 | 34.04 | 35.28 | 34.02 | 35.23 | 8,087,476 | +1.25(+3.69%) |
Nov 17, 2017 | 33.61 | 34.16 | 33.61 | 33.97 | 530,717 | +0.21(+0.61%) |
Nov 16, 2017 | 33.56 | 33.82 | 33.37 | 33.77 | 741,295 | +0.46(+1.38%) |
Nov 15, 2017 | 33.21 | 33.63 | 32.45 | 33.31 | 1,381,855 | -0.17(-0.50%) |
Nov 14, 2017 | 34.44 | 34.65 | 32.90 | 33.47 | 1,731,336 | -1.39(-3.99%) |
Nov 13, 2017 | 33.93 | 35.03 | 33.32 | 34.86 | 1,461,359 | +0.04(+0.11%) |
Nov 10, 2017 | 34.75 | 34.93 | 34.58 | 34.82 | 1,262,360 | -0.04(-0.11%) |
Nov 09, 2017 | 34.67 | 34.91 | 34.25 | 34.86 | 609,067 | -0.17(-0.48%) |
Nov 08, 2017 | 35.26 | 35.29 | 34.83 | 35.03 | 464,214 | -0.28(-0.80%) |
Nov 07, 2017 | 35.54 | 35.71 | 35.09 | 35.31 | 783,485 | -0.03(-0.08%) |
Nov 06, 2017 | 34.99 | 35.53 | 34.28 | 35.34 | 1,805,350 | +0.40(+1.15%) |
Nov 03, 2017 | 34.53 | 35.18 | 34.53 | 34.94 | 435,460 | +0.26(+0.76%) |
Nov 02, 2017 | 34.40 | 34.97 | 34.34 | 34.68 | 708,043 | +0.22(+0.62%) |