Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.25 | 36.87 | 36.15 | 36.84 | 5,008,249 | +0.68(+1.89%) |
Jan 30, 2018 | 36.11 | 36.17 | 35.99 | 36.15 | 3,696,708 | -0.06(-0.16%) |
Jan 29, 2018 | 36.73 | 36.90 | 36.10 | 36.21 | 5,065,470 | -0.47(-1.29%) |
Jan 26, 2018 | 37.78 | 37.80 | 36.66 | 36.68 | 3,351,858 | -1.05(-2.78%) |
Jan 25, 2018 | 37.63 | 37.82 | 37.34 | 37.73 | 2,582,892 | +0.36(+0.95%) |
Jan 24, 2018 | 37.11 | 37.50 | 37.09 | 37.38 | 3,125,442 | +0.42(+1.15%) |
Jan 23, 2018 | 36.28 | 36.96 | 36.15 | 36.95 | 3,244,725 | +0.62(+1.70%) |
Jan 22, 2018 | 37.16 | 37.16 | 36.15 | 36.34 | 4,068,967 | -0.92(-2.48%) |
Jan 19, 2018 | 37.33 | 37.47 | 37.04 | 37.26 | 4,076,763 | -0.07(-0.18%) |
Jan 18, 2018 | 37.46 | 37.79 | 37.26 | 37.33 | 3,485,982 | -0.24(-0.64%) |
Jan 17, 2018 | 37.82 | 38.43 | 37.45 | 37.57 | 4,355,148 | +0.63(+1.69%) |
Jan 16, 2018 | 36.57 | 37.09 | 36.47 | 36.94 | 4,478,126 | +0.47(+1.29%) |
Jan 12, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.46(-1.25%) | |
Jan 11, 2018 | 36.41 | 37.00 | 36.27 | 36.93 | 3,782,602 | +0.51(+1.40%) |
Jan 10, 2018 | 36.95 | 37.01 | 36.36 | 36.42 | 2,685,932 | -0.63(-1.69%) |
Jan 09, 2018 | 37.26 | 37.34 | 37.03 | 37.05 | 2,543,571 | -0.12(-0.31%) |
Jan 08, 2018 | 37.12 | 37.36 | 37.02 | 37.16 | 2,707,713 | +0.03(+0.08%) |
Jan 05, 2018 | 37.01 | 37.22 | 36.81 | 37.13 | 2,473,196 | +0.23(+0.63%) |
Jan 04, 2018 | 37.17 | 37.38 | 36.86 | 36.90 | 2,251,801 | -0.17(-0.47%) |
Jan 03, 2018 | 37.22 | 37.22 | 36.90 | 37.08 | 2,689,282 | -0.10(-0.26%) |
Jan 02, 2018 | 36.68 | 37.19 | 36.68 | 37.17 | 2,963,873 | +0.75(+2.06%) |
Dec 29, 2017 | 36.42 | 36.42 | 36.42 | 0 | -0.07(-0.18%) | |
Dec 28, 2017 | 36.25 | 36.51 | 36.04 | 36.49 | 1,766,340 | +0.35(+0.96%) |
Dec 27, 2017 | 36.26 | 36.40 | 36.01 | 36.14 | 2,017,097 | -0.04(-0.11%) |
Dec 26, 2017 | 36.56 | 36.57 | 36.02 | 36.18 | 3,078,790 | -0.36(-0.97%) |
Dec 22, 2017 | 36.15 | 36.54 | 35.95 | 36.54 | 2,782,971 | +0.33(+0.90%) |
Dec 21, 2017 | 36.76 | 36.81 | 36.16 | 36.21 | 2,487,917 | -0.35(-0.95%) |
Dec 20, 2017 | 36.84 | 36.96 | 36.32 | 36.56 | 5,831,844 | -0.26(-0.71%) |
Dec 19, 2017 | 37.17 | 37.72 | 36.83 | 36.82 | 4,442,125 | -0.26(-0.70%) |
Dec 18, 2017 | 38.14 | 38.32 | 37.04 | 37.08 | 4,395,524 | -0.84(-2.21%) |
Dec 15, 2017 | 37.35 | 38.06 | 36.94 | 37.91 | 7,492,680 | +1.07(+2.90%) |
Dec 14, 2017 | 37.25 | 37.34 | 36.82 | 36.85 | 2,485,653 | -0.34(-0.91%) |
Dec 13, 2017 | 37.43 | 37.62 | 37.11 | 37.18 | 3,158,961 | -0.24(-0.64%) |
Dec 12, 2017 | 37.42 | 38.19 | 37.36 | 37.42 | 4,375,449 | -0.68(-1.79%) |
Dec 11, 2017 | 38.12 | 38.44 | 37.84 | 38.11 | 3,263,229 | +0.00(+0.00%) |
Dec 08, 2017 | 38.74 | 38.78 | 37.15 | 38.11 | 6,798,141 | -1.16(-2.97%) |
Dec 07, 2017 | 39.14 | 39.38 | 39.11 | 39.27 | 1,744,134 | +0.01(+0.02%) |
Dec 06, 2017 | 39.34 | 39.52 | 39.17 | 39.26 | 2,288,396 | +0.01(+0.02%) |
Dec 05, 2017 | 39.13 | 39.40 | 38.90 | 39.25 | 2,284,987 | +0.13(+0.34%) |
Dec 04, 2017 | 39.01 | 39.62 | 38.83 | 39.12 | 3,477,343 | +0.88(+2.29%) |
Dec 01, 2017 | 38.47 | 38.57 | 37.85 | 38.24 | 1,692,476 | -0.16(-0.43%) |
Nov 30, 2017 | 37.96 | 38.52 | 37.91 | 38.40 | 2,763,009 | +0.43(+1.14%) |
Nov 29, 2017 | 37.97 | 38.13 | 37.89 | 37.97 | 2,120,234 | -0.02(-0.05%) |
Nov 28, 2017 | 38.60 | 38.70 | 37.82 | 37.99 | 2,553,098 | -0.44(-1.15%) |
Nov 27, 2017 | 38.39 | 38.66 | 38.34 | 38.43 | 2,029,199 | +0.10(+0.25%) |
Nov 24, 2017 | 38.12 | 38.37 | 38.01 | 38.34 | 728,418 | +0.40(+1.06%) |
Nov 22, 2017 | 38.14 | 38.17 | 37.84 | 37.93 | 1,700,549 | -0.08(-0.20%) |
Nov 21, 2017 | 38.32 | 38.38 | 37.98 | 38.01 | 2,375,563 | -0.13(-0.35%) |
Nov 20, 2017 | 38.38 | 38.42 | 37.98 | 38.14 | 2,346,136 | -0.23(-0.60%) |
Nov 17, 2017 | 38.61 | 38.87 | 38.35 | 38.37 | 3,103,700 | -0.52(-1.33%) |
Nov 16, 2017 | 37.91 | 39.06 | 37.87 | 38.89 | 3,395,126 | +1.09(+2.90%) |
Nov 15, 2017 | 38.22 | 38.54 | 37.78 | 37.80 | 3,647,490 | -0.59(-1.53%) |
Nov 14, 2017 | 38.48 | 38.67 | 38.30 | 38.38 | 3,147,383 | -0.31(-0.79%) |
Nov 13, 2017 | 38.23 | 38.74 | 38.18 | 38.69 | 4,620,316 | +0.32(+0.83%) |
Nov 10, 2017 | 38.61 | 38.65 | 38.34 | 38.37 | 2,944,442 | -0.33(-0.84%) |
Nov 09, 2017 | 38.83 | 39.15 | 38.53 | 38.70 | 2,976,656 | -0.40(-1.03%) |
Nov 08, 2017 | 39.40 | 39.51 | 39.04 | 39.10 | 3,462,256 | -0.30(-0.76%) |
Nov 07, 2017 | 39.83 | 40.04 | 39.39 | 39.40 | 2,338,362 | -0.38(-0.96%) |
Nov 06, 2017 | 40.14 | 40.14 | 39.50 | 39.79 | 2,868,120 | -0.29(-0.72%) |
Nov 03, 2017 | 40.14 | 40.40 | 39.77 | 40.07 | 2,986,485 | -0.05(-0.12%) |
Nov 02, 2017 | 40.92 | 41.11 | 38.65 | 40.12 | 6,231,223 | -0.86(-2.11%) |