Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.92 | 39.97 | 39.88 | 39.94 | 35,114 | -0.00(-0.01%) |
Jan 30, 2018 | 39.94 | 39.94 | 39.92 | 39.94 | 40,346 | +0.00(+0.00%) |
Jan 29, 2018 | 40.01 | 40.01 | 39.89 | 39.94 | 64,482 | -0.12(-0.30%) |
Jan 26, 2018 | 40.10 | 40.10 | 40.02 | 40.06 | 39,335 | -0.07(-0.18%) |
Jan 25, 2018 | 40.03 | 40.13 | 40.03 | 40.13 | 36,599 | +0.08(+0.20%) |
Jan 24, 2018 | 40.04 | 40.06 | 39.94 | 40.05 | 112,357 | -0.02(-0.04%) |
Jan 23, 2018 | 40.03 | 40.08 | 40.02 | 40.07 | 59,364 | +0.08(+0.20%) |
Jan 22, 2018 | 39.97 | 40.02 | 39.94 | 39.99 | 65,786 | +0.05(+0.12%) |
Jan 19, 2018 | 40.02 | 40.05 | 39.94 | 39.94 | 52,144 | -0.10(-0.24%) |
Jan 18, 2018 | 40.06 | 40.11 | 40.02 | 40.03 | 85,688 | -0.10(-0.26%) |
Jan 17, 2018 | 40.19 | 40.21 | 40.09 | 40.14 | 60,310 | -0.02(-0.05%) |
Jan 16, 2018 | 40.20 | 40.23 | 40.12 | 40.16 | 109,151 | +0.01(+0.03%) |
Jan 12, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 40.11 | 40.16 | 40.07 | 40.10 | 115,273 | -0.01(-0.02%) |
Jan 10, 2018 | 40.10 | 40.16 | 40.02 | 40.11 | 47,068 | -0.03(-0.08%) |
Jan 09, 2018 | 40.20 | 40.20 | 40.14 | 40.14 | 59,434 | -0.10(-0.26%) |
Jan 08, 2018 | 40.30 | 40.30 | 40.23 | 40.24 | 91,683 | -0.03(-0.08%) |
Jan 05, 2018 | 40.28 | 40.28 | 40.23 | 40.28 | 44,213 | +0.02(+0.06%) |
Jan 04, 2018 | 40.16 | 40.26 | 40.16 | 40.25 | 43,317 | -0.01(-0.02%) |
Jan 03, 2018 | 40.24 | 40.27 | 40.20 | 40.26 | 47,381 | +0.10(+0.24%) |
Jan 02, 2018 | 40.24 | 40.24 | 40.15 | 40.16 | 58,132 | -0.14(-0.34%) |
Dec 29, 2017 | 40.30 | 40.30 | 40.30 | 0 | +0.11(+0.27%) | |
Dec 28, 2017 | 40.17 | 40.24 | 40.17 | 40.19 | 34,596 | -0.04(-0.11%) |
Dec 27, 2017 | 40.09 | 40.24 | 40.09 | 40.24 | 132,387 | +0.10(+0.25%) |
Dec 26, 2017 | 40.05 | 40.14 | 40.05 | 40.13 | 51,262 | +0.10(+0.26%) |
Dec 22, 2017 | 40.06 | 40.09 | 40.02 | 40.03 | 53,560 | -0.01(-0.03%) |
Dec 21, 2017 | 40.04 | 40.10 | 40.01 | 40.04 | 36,512 | -0.00(-0.01%) |
Dec 20, 2017 | 40.05 | 40.10 | 40.05 | 40.05 | 40,861 | -0.06(-0.16%) |
Dec 19, 2017 | 40.19 | 40.21 | 40.07 | 40.11 | 102,689 | -0.12(-0.30%) |
Dec 18, 2017 | 40.25 | 40.26 | 40.19 | 40.23 | 80,545 | -0.03(-0.08%) |
Dec 15, 2017 | 40.20 | 40.27 | 40.20 | 40.26 | 77,810 | +0.03(+0.07%) |
Dec 14, 2017 | 40.21 | 40.28 | 40.19 | 40.23 | 188,321 | +0.03(+0.07%) |
Dec 13, 2017 | 40.17 | 40.28 | 40.13 | 40.21 | 63,809 | +0.02(+0.04%) |
Dec 12, 2017 | 40.17 | 40.20 | 40.09 | 40.19 | 105,514 | +0.00(+0.00%) |
Dec 11, 2017 | 40.22 | 40.23 | 40.18 | 40.19 | 53,479 | -0.04(-0.10%) |
Dec 08, 2017 | 40.25 | 40.25 | 40.19 | 40.23 | 147,430 | +0.01(+0.03%) |
Dec 07, 2017 | 40.28 | 40.29 | 40.20 | 40.22 | 26,787 | -0.08(-0.19%) |
Dec 06, 2017 | 40.33 | 40.35 | 40.27 | 40.29 | 38,176 | +0.02(+0.04%) |
Dec 05, 2017 | 40.18 | 40.28 | 40.17 | 40.28 | 29,788 | +0.06(+0.16%) |
Dec 04, 2017 | 40.21 | 40.21 | 40.18 | 40.21 | 31,107 | -0.02(-0.04%) |
Dec 01, 2017 | 40.19 | 40.28 | 40.13 | 40.23 | 31,836 | +0.09(+0.22%) |
Nov 30, 2017 | 40.17 | 40.20 | 40.11 | 40.14 | 38,107 | -0.07(-0.17%) |
Nov 29, 2017 | 40.21 | 40.24 | 40.19 | 40.21 | 60,349 | -0.04(-0.11%) |
Nov 28, 2017 | 40.29 | 40.29 | 40.23 | 40.25 | 46,425 | -0.01(-0.02%) |
Nov 27, 2017 | 40.25 | 40.26 | 40.21 | 40.26 | 56,647 | +0.01(+0.02%) |
Nov 24, 2017 | 40.25 | 40.25 | 40.21 | 40.25 | 20,253 | -0.01(-0.02%) |
Nov 22, 2017 | 40.21 | 40.28 | 40.19 | 40.26 | 24,607 | +0.08(+0.20%) |
Nov 21, 2017 | 40.13 | 40.19 | 40.10 | 40.18 | 57,422 | +0.06(+0.14%) |
Nov 20, 2017 | 40.16 | 40.16 | 40.09 | 40.13 | 46,982 | -0.02(-0.04%) |
Nov 17, 2017 | 40.13 | 40.17 | 40.12 | 40.14 | 23,732 | +0.04(+0.10%) |
Nov 16, 2017 | 40.13 | 40.13 | 40.10 | 40.10 | 23,444 | -0.10(-0.24%) |
Nov 15, 2017 | 40.17 | 40.20 | 40.08 | 40.20 | 20,935 | +0.12(+0.29%) |
Nov 14, 2017 | 40.07 | 40.09 | 40.06 | 40.08 | 21,258 | +0.04(+0.09%) |
Nov 13, 2017 | 40.10 | 40.10 | 40.03 | 40.05 | 28,272 | -0.02(-0.06%) |
Nov 10, 2017 | 40.11 | 40.12 | 40.04 | 40.07 | 29,823 | -0.14(-0.34%) |
Nov 09, 2017 | 40.17 | 40.22 | 40.13 | 40.21 | 31,423 | +0.07(+0.18%) |
Nov 08, 2017 | 40.20 | 40.28 | 40.13 | 40.13 | 26,105 | -0.13(-0.33%) |
Nov 07, 2017 | 40.27 | 40.31 | 40.22 | 40.27 | 39,393 | +0.02(+0.05%) |
Nov 06, 2017 | 40.29 | 40.29 | 40.23 | 40.25 | 40,428 | +0.02(+0.06%) |
Nov 03, 2017 | 40.17 | 40.24 | 40.17 | 40.22 | 16,147 | -0.01(-0.02%) |
Nov 02, 2017 | 40.18 | 40.24 | 40.15 | 40.23 | 38,853 | +0.08(+0.20%) |