Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.91 | 38.01 | 37.54 | 37.72 | 5,929,857 | -0.16(-0.42%) |
Jan 30, 2018 | 38.10 | 38.11 | 37.95 | 37.88 | 5,294,223 | -0.42(-1.09%) |
Jan 29, 2018 | 38.82 | 38.92 | 38.25 | 38.30 | 4,929,464 | -0.62(-1.58%) |
Jan 26, 2018 | 38.24 | 38.93 | 38.24 | 38.91 | 4,761,297 | +0.67(+1.76%) |
Jan 25, 2018 | 37.98 | 38.31 | 37.79 | 38.24 | 5,328,539 | +0.42(+1.12%) |
Jan 24, 2018 | 37.84 | 38.06 | 37.65 | 37.82 | 5,962,360 | +0.15(+0.40%) |
Jan 23, 2018 | 37.35 | 37.76 | 37.32 | 37.67 | 5,872,806 | +0.17(+0.44%) |
Jan 22, 2018 | 37.63 | 37.72 | 37.34 | 37.50 | 5,597,903 | +0.37(+1.00%) |
Jan 19, 2018 | 36.95 | 37.38 | 36.91 | 37.13 | 4,378,954 | +0.16(+0.44%) |
Jan 18, 2018 | 37.55 | 37.78 | 36.84 | 36.97 | 8,162,787 | -0.59(-1.57%) |
Jan 17, 2018 | 37.22 | 37.75 | 37.00 | 37.56 | 7,576,431 | +0.61(+1.66%) |
Jan 16, 2018 | 36.35 | 37.24 | 36.32 | 36.94 | 11,768,289 | +0.62(+1.71%) |
Jan 12, 2018 | 36.32 | 36.32 | 36.32 | 0 | -2.89(-7.36%) | |
Jan 11, 2018 | 39.00 | 39.23 | 38.87 | 39.21 | 3,220,543 | +0.41(+1.05%) |
Jan 10, 2018 | 38.96 | 38.40 | 38.80 | 3,901,104 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.57 | 39.04 | 38.47 | 38.49 | 3,980,802 | +0.02(+0.04%) |
Jan 08, 2018 | 38.43 | 38.53 | 38.36 | 38.47 | 3,351,375 | +0.10(+0.26%) |
Jan 05, 2018 | 38.22 | 38.38 | 38.04 | 38.37 | 3,200,994 | +0.25(+0.66%) |
Jan 04, 2018 | 37.88 | 38.42 | 37.83 | 38.12 | 3,885,505 | +0.39(+1.03%) |
Jan 03, 2018 | 37.52 | 37.77 | 37.45 | 37.73 | 4,180,624 | +0.11(+0.30%) |
Jan 02, 2018 | 37.79 | 37.91 | 37.49 | 37.62 | 4,942,498 | +0.08(+0.22%) |
Dec 29, 2017 | 37.54 | 37.54 | 37.54 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.63 | 37.76 | 37.45 | 37.73 | 1,933,207 | +0.22(+0.59%) |
Dec 27, 2017 | 37.42 | 37.68 | 37.38 | 37.51 | 3,227,264 | +0.03(+0.08%) |
Dec 26, 2017 | 37.34 | 37.58 | 37.30 | 37.48 | 2,028,569 | +0.18(+0.49%) |
Dec 22, 2017 | 37.29 | 37.42 | 37.12 | 37.29 | 3,563,693 | +0.04(+0.11%) |
Dec 21, 2017 | 37.43 | 37.60 | 37.17 | 37.25 | 6,836,865 | -0.11(-0.29%) |
Dec 20, 2017 | 37.74 | 37.75 | 37.34 | 37.36 | 5,306,028 | -0.27(-0.70%) |
Dec 19, 2017 | 37.78 | 37.87 | 37.59 | 37.62 | 4,686,723 | -0.13(-0.35%) |
Dec 18, 2017 | 38.37 | 38.41 | 37.65 | 37.76 | 3,739,289 | -0.41(-1.09%) |
Dec 15, 2017 | 38.00 | 38.35 | 37.80 | 38.17 | 7,060,887 | +0.36(+0.95%) |
Dec 14, 2017 | 37.86 | 38.10 | 37.73 | 37.81 | 3,582,887 | -0.03(-0.08%) |
Dec 13, 2017 | 37.91 | 38.06 | 37.81 | 37.84 | 3,236,203 | -0.12(-0.30%) |
Dec 12, 2017 | 37.96 | 38.12 | 37.77 | 37.96 | 2,795,554 | +0.12(+0.32%) |
Dec 11, 2017 | 37.75 | 37.91 | 37.59 | 37.84 | 2,734,395 | +0.14(+0.36%) |
Dec 08, 2017 | 37.66 | 37.71 | 37.42 | 37.70 | 3,335,466 | +0.09(+0.25%) |
Dec 07, 2017 | 37.33 | 37.71 | 37.27 | 37.61 | 2,524,336 | +0.14(+0.38%) |
Dec 06, 2017 | 37.62 | 37.81 | 37.40 | 37.47 | 3,556,259 | -0.10(-0.26%) |
Dec 05, 2017 | 37.79 | 37.84 | 37.45 | 37.56 | 3,786,784 | -0.13(-0.34%) |
Dec 04, 2017 | 37.82 | 37.95 | 37.39 | 37.69 | 4,557,678 | +0.23(+0.62%) |
Dec 01, 2017 | 37.60 | 37.67 | 36.45 | 37.46 | 4,166,322 | -0.02(-0.05%) |
Nov 30, 2017 | 37.46 | 37.68 | 37.18 | 37.48 | 8,232,420 | +0.19(+0.52%) |
Nov 29, 2017 | 36.94 | 37.44 | 36.88 | 37.29 | 3,620,142 | +0.39(+1.07%) |
Nov 28, 2017 | 36.56 | 36.95 | 36.50 | 36.89 | 3,987,123 | +0.35(+0.97%) |
Nov 27, 2017 | 36.39 | 36.76 | 36.35 | 36.54 | 4,133,507 | +0.19(+0.52%) |
Nov 24, 2017 | 36.46 | 36.56 | 36.21 | 36.35 | 1,454,219 | -0.02(-0.06%) |
Nov 22, 2017 | 36.38 | 36.50 | 36.28 | 36.37 | 2,876,785 | -0.01(-0.04%) |
Nov 21, 2017 | 36.35 | 36.63 | 36.35 | 36.38 | 2,971,865 | +0.17(+0.47%) |
Nov 20, 2017 | 35.96 | 36.33 | 35.95 | 36.21 | 3,261,594 | +0.35(+0.99%) |
Nov 17, 2017 | 35.91 | 35.99 | 35.61 | 35.86 | 4,159,141 | -0.20(-0.55%) |
Nov 16, 2017 | 36.23 | 36.33 | 35.99 | 36.05 | 3,121,780 | -0.06(-0.15%) |
Nov 15, 2017 | 35.89 | 36.19 | 35.79 | 36.11 | 3,546,737 | +0.07(+0.20%) |
Nov 14, 2017 | 35.72 | 36.15 | 35.61 | 36.04 | 2,791,286 | +0.14(+0.38%) |
Nov 13, 2017 | 35.42 | 35.95 | 35.35 | 35.90 | 3,171,211 | +0.41(+1.15%) |
Nov 10, 2017 | 35.70 | 35.73 | 35.30 | 35.49 | 2,778,190 | -0.27(-0.76%) |
Nov 09, 2017 | 35.65 | 35.89 | 35.54 | 35.76 | 2,188,829 | +0.04(+0.11%) |
Nov 08, 2017 | 35.61 | 35.82 | 35.53 | 35.73 | 2,612,693 | +0.08(+0.21%) |
Nov 07, 2017 | 36.05 | 36.16 | 35.46 | 35.65 | 3,574,332 | -0.32(-0.90%) |
Nov 06, 2017 | 35.67 | 36.10 | 35.66 | 35.97 | 3,604,659 | +0.25(+0.70%) |
Nov 03, 2017 | 35.82 | 35.87 | 35.60 | 35.72 | 2,841,614 | -0.18(-0.51%) |
Nov 02, 2017 | 35.91 | 36.03 | 35.70 | 35.90 | 6,834,555 | +0.05(+0.14%) |