Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.07 | 40.24 | 39.52 | 39.92 | 1,780,565 | -0.15(-0.38%) |
Jan 30, 2018 | 40.39 | 40.39 | 38.38 | 40.07 | 1,539,220 | -0.49(-1.22%) |
Jan 29, 2018 | 41.33 | 41.65 | 40.48 | 40.56 | 1,374,026 | -0.11(-0.28%) |
Jan 26, 2018 | 40.55 | 40.70 | 40.36 | 40.68 | 1,291,462 | +0.27(+0.66%) |
Jan 25, 2018 | 40.72 | 40.72 | 40.15 | 40.41 | 1,948,740 | -0.30(-0.75%) |
Jan 24, 2018 | 41.09 | 41.39 | 40.69 | 40.71 | 1,267,161 | -0.25(-0.60%) |
Jan 23, 2018 | 40.54 | 41.07 | 40.49 | 40.96 | 982,579 | +0.27(+0.65%) |
Jan 22, 2018 | 40.88 | 40.88 | 40.27 | 40.69 | 1,651,052 | -0.10(-0.26%) |
Jan 19, 2018 | 40.83 | 41.04 | 40.59 | 40.80 | 1,658,941 | +0.25(+0.61%) |
Jan 18, 2018 | 40.98 | 41.07 | 40.48 | 40.55 | 1,261,289 | -0.47(-1.13%) |
Jan 17, 2018 | 41.29 | 41.50 | 40.92 | 41.02 | 1,554,097 | +0.00(+0.00%) |
Jan 16, 2018 | 41.55 | 41.55 | 40.86 | 41.02 | 1,156,363 | -0.27(-0.64%) |
Jan 12, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.46(+1.12%) | |
Jan 11, 2018 | 41.25 | 41.25 | 40.08 | 40.83 | 1,164,157 | +0.71(+1.78%) |
Jan 10, 2018 | 40.44 | 40.12 | 1,682,539 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.88 | 40.15 | 39.70 | 39.88 | 963,905 | +0.12(+0.31%) |
Jan 08, 2018 | 39.94 | 40.11 | 39.74 | 39.75 | 1,036,080 | -0.15(-0.38%) |
Jan 05, 2018 | 39.28 | 40.19 | 39.28 | 39.91 | 1,210,602 | -0.04(-0.10%) |
Jan 04, 2018 | 39.65 | 40.06 | 39.65 | 39.94 | 1,332,933 | +0.47(+1.20%) |
Jan 03, 2018 | 39.17 | 39.57 | 39.11 | 39.47 | 1,166,167 | +0.20(+0.51%) |
Jan 02, 2018 | 38.98 | 39.38 | 38.93 | 39.27 | 1,743,772 | +0.65(+1.67%) |
Dec 29, 2017 | 38.62 | 38.62 | 38.62 | 0 | -0.49(-1.26%) | |
Dec 28, 2017 | 38.81 | 39.13 | 38.44 | 39.12 | 1,331,368 | +0.30(+0.78%) |
Dec 27, 2017 | 38.77 | 38.89 | 38.48 | 38.81 | 1,037,348 | +0.09(+0.22%) |
Dec 26, 2017 | 38.79 | 39.02 | 38.67 | 38.73 | 595,228 | -0.04(-0.10%) |
Dec 22, 2017 | 38.88 | 38.92 | 38.54 | 38.77 | 547,426 | -0.08(-0.20%) |
Dec 21, 2017 | 38.86 | 39.17 | 38.79 | 38.84 | 1,050,737 | +0.15(+0.39%) |
Dec 20, 2017 | 38.97 | 39.34 | 38.66 | 38.69 | 1,779,945 | -0.06(-0.15%) |
Dec 19, 2017 | 38.50 | 38.84 | 38.40 | 38.75 | 1,635,979 | +0.39(+1.02%) |
Dec 18, 2017 | 37.85 | 38.92 | 37.70 | 38.36 | 2,098,748 | +0.84(+2.23%) |
Dec 15, 2017 | 37.48 | 38.01 | 37.27 | 37.52 | 3,849,134 | +0.19(+0.51%) |
Dec 14, 2017 | 38.06 | 38.06 | 37.30 | 37.33 | 1,622,870 | -0.72(-1.90%) |
Dec 13, 2017 | 38.49 | 38.65 | 37.82 | 38.05 | 3,038,061 | -0.49(-1.28%) |
Dec 12, 2017 | 38.74 | 39.34 | 38.41 | 38.55 | 2,965,516 | +0.24(+0.62%) |
Dec 11, 2017 | 38.28 | 39.16 | 38.20 | 38.31 | 2,761,011 | +0.11(+0.30%) |
Dec 08, 2017 | 37.83 | 38.23 | 37.71 | 38.20 | 2,076,637 | +0.45(+1.18%) |
Dec 07, 2017 | 37.37 | 37.76 | 37.24 | 37.75 | 1,545,312 | +0.41(+1.09%) |
Dec 06, 2017 | 37.23 | 37.48 | 37.12 | 37.34 | 1,154,117 | +0.08(+0.20%) |
Dec 05, 2017 | 37.59 | 37.67 | 37.01 | 37.27 | 1,214,917 | -0.04(-0.10%) |
Dec 04, 2017 | 37.48 | 37.69 | 37.28 | 37.30 | 1,278,788 | -0.04(-0.10%) |
Dec 01, 2017 | 37.54 | 37.93 | 37.44 | 37.34 | 1,841,750 | -0.09(-0.25%) |
Nov 30, 2017 | 37.62 | 37.64 | 36.91 | 37.44 | 1,667,986 | -0.08(-0.20%) |
Nov 29, 2017 | 37.04 | 37.59 | 36.92 | 37.51 | 1,580,199 | +0.55(+1.49%) |
Nov 28, 2017 | 36.44 | 37.07 | 36.44 | 36.96 | 1,035,843 | +0.51(+1.41%) |
Nov 27, 2017 | 36.29 | 36.55 | 36.09 | 36.45 | 1,137,421 | +0.31(+0.87%) |
Nov 24, 2017 | 36.41 | 36.55 | 35.99 | 36.14 | 343,905 | -0.09(-0.24%) |
Nov 22, 2017 | 35.86 | 36.25 | 35.82 | 36.22 | 1,270,145 | +0.37(+1.03%) |
Nov 21, 2017 | 36.02 | 36.10 | 35.61 | 35.85 | 1,304,475 | -0.04(-0.11%) |
Nov 20, 2017 | 35.92 | 36.04 | 35.80 | 35.89 | 864,681 | +0.04(+0.11%) |
Nov 17, 2017 | 35.70 | 36.06 | 35.61 | 35.85 | 1,639,355 | +0.08(+0.21%) |
Nov 16, 2017 | 35.37 | 35.84 | 35.35 | 35.78 | 879,077 | +0.49(+1.40%) |
Nov 15, 2017 | 35.44 | 35.60 | 35.15 | 35.28 | 786,449 | -0.29(-0.83%) |
Nov 14, 2017 | 35.19 | 35.59 | 35.03 | 35.58 | 768,033 | +0.23(+0.64%) |
Nov 13, 2017 | 35.16 | 35.37 | 35.00 | 35.35 | 1,163,949 | +0.06(+0.16%) |
Nov 10, 2017 | 34.92 | 35.32 | 34.80 | 35.29 | 801,056 | +0.22(+0.62%) |
Nov 09, 2017 | 34.91 | 35.11 | 34.66 | 35.07 | 962,659 | +0.02(+0.05%) |
Nov 08, 2017 | 35.11 | 35.21 | 34.83 | 35.05 | 1,450,270 | -0.06(-0.16%) |
Nov 07, 2017 | 36.08 | 36.08 | 35.08 | 35.11 | 1,652,085 | -0.63(-1.75%) |
Nov 06, 2017 | 35.77 | 36.00 | 35.59 | 35.74 | 1,382,947 | -0.08(-0.21%) |
Nov 03, 2017 | 34.77 | 36.00 | 34.77 | 35.81 | 1,324,962 | -0.03(-0.08%) |
Nov 02, 2017 | 35.65 | 36.16 | 35.46 | 35.84 | 1,588,335 | +0.30(+0.86%) |