Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.10 | 37.20 | 36.46 | 36.66 | 1,732,695 | -0.40(-1.09%) |
Jan 30, 2018 | 37.45 | 37.64 | 37.06 | 37.07 | 307,964 | -0.55(-1.47%) |
Jan 29, 2018 | 38.18 | 38.31 | 37.49 | 37.62 | 256,883 | -0.55(-1.45%) |
Jan 26, 2018 | 38.32 | 38.34 | 37.94 | 38.18 | 182,443 | -0.07(-0.18%) |
Jan 25, 2018 | 38.07 | 38.25 | 37.79 | 38.24 | 288,366 | +0.33(+0.87%) |
Jan 24, 2018 | 38.42 | 38.48 | 37.87 | 37.91 | 362,741 | -0.40(-1.04%) |
Jan 23, 2018 | 39.21 | 39.23 | 38.24 | 38.31 | 383,088 | -0.89(-2.27%) |
Jan 22, 2018 | 38.80 | 39.37 | 38.80 | 39.20 | 180,539 | +0.28(+0.71%) |
Jan 19, 2018 | 38.69 | 39.02 | 38.65 | 38.93 | 154,027 | +0.32(+0.83%) |
Jan 18, 2018 | 39.14 | 39.14 | 38.57 | 38.60 | 215,105 | -0.66(-1.68%) |
Jan 17, 2018 | 38.60 | 39.36 | 38.54 | 39.26 | 233,828 | +0.83(+2.16%) |
Jan 16, 2018 | 40.29 | 40.30 | 38.21 | 38.43 | 426,270 | -1.78(-4.43%) |
Jan 12, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.55(+1.40%) | |
Jan 11, 2018 | 39.64 | 39.91 | 39.39 | 39.66 | 178,372 | +0.10(+0.27%) |
Jan 10, 2018 | 38.92 | 39.73 | 38.85 | 39.55 | 303,011 | +0.73(+1.89%) |
Jan 09, 2018 | 39.07 | 39.52 | 38.81 | 38.82 | 251,656 | -0.09(-0.23%) |
Jan 08, 2018 | 38.92 | 39.16 | 38.63 | 38.91 | 198,258 | -0.13(-0.35%) |
Jan 05, 2018 | 39.25 | 39.40 | 38.89 | 39.05 | 169,198 | -0.03(-0.08%) |
Jan 04, 2018 | 38.94 | 39.31 | 38.89 | 39.08 | 330,701 | +0.25(+0.66%) |
Jan 03, 2018 | 39.16 | 39.49 | 38.71 | 38.82 | 224,739 | -0.19(-0.48%) |
Jan 02, 2018 | 40.03 | 40.03 | 38.95 | 39.01 | 278,330 | -1.02(-2.54%) |
Dec 29, 2017 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.09%) | |
Dec 28, 2017 | 39.94 | 40.37 | 39.80 | 39.99 | 247,041 | +0.20(+0.51%) |
Dec 27, 2017 | 39.73 | 39.98 | 39.67 | 39.79 | 112,034 | +0.05(+0.13%) |
Dec 26, 2017 | 39.61 | 39.95 | 39.61 | 39.73 | 155,834 | +0.19(+0.47%) |
Dec 22, 2017 | 39.63 | 39.76 | 39.40 | 39.55 | 148,696 | +0.09(+0.23%) |
Dec 21, 2017 | 39.21 | 39.64 | 39.21 | 39.46 | 181,727 | +0.28(+0.73%) |
Dec 20, 2017 | 39.58 | 39.61 | 39.17 | 39.17 | 227,422 | -0.18(-0.46%) |
Dec 19, 2017 | 39.75 | 39.82 | 39.31 | 39.35 | 365,238 | -0.17(-0.44%) |
Dec 18, 2017 | 39.39 | 39.97 | 39.38 | 39.52 | 246,167 | +0.22(+0.55%) |
Dec 15, 2017 | 39.04 | 39.64 | 38.97 | 39.31 | 977,480 | +0.46(+1.18%) |
Dec 14, 2017 | 39.34 | 39.75 | 38.85 | 38.85 | 393,306 | -0.56(-1.43%) |
Dec 13, 2017 | 39.50 | 39.92 | 39.40 | 39.41 | 288,266 | -0.28(-0.71%) |
Dec 12, 2017 | 39.48 | 39.87 | 39.26 | 39.69 | 307,823 | +0.21(+0.54%) |
Dec 11, 2017 | 39.74 | 39.17 | 39.48 | 325,848 | -0.19(-0.47%) | |
Dec 08, 2017 | 40.20 | 40.36 | 39.51 | 39.66 | 225,813 | -0.47(-1.16%) |
Dec 07, 2017 | 40.20 | 40.41 | 40.06 | 40.13 | 146,187 | -0.10(-0.26%) |
Dec 06, 2017 | 40.40 | 40.54 | 40.12 | 40.23 | 137,525 | -0.13(-0.33%) |
Dec 05, 2017 | 40.44 | 40.56 | 40.23 | 40.37 | 252,356 | -0.10(-0.26%) |
Dec 04, 2017 | 40.60 | 40.60 | 40.20 | 40.47 | 142,002 | +0.11(+0.28%) |
Dec 01, 2017 | 40.69 | 40.74 | 39.97 | 40.36 | 122,187 | -0.27(-0.66%) |
Nov 30, 2017 | 40.53 | 41.06 | 40.45 | 40.63 | 174,087 | +0.13(+0.31%) |
Nov 29, 2017 | 40.73 | 40.86 | 40.26 | 40.50 | 386,826 | -0.21(-0.53%) |
Nov 28, 2017 | 40.63 | 40.89 | 40.34 | 40.71 | 140,418 | +0.09(+0.22%) |
Nov 27, 2017 | 40.54 | 40.79 | 40.38 | 40.63 | 89,268 | +0.04(+0.09%) |
Nov 24, 2017 | 40.66 | 40.69 | 40.49 | 40.59 | 48,298 | -0.01(-0.02%) |
Nov 22, 2017 | 40.76 | 40.84 | 40.57 | 40.60 | 168,630 | -0.14(-0.35%) |
Nov 21, 2017 | 40.93 | 40.93 | 40.66 | 40.74 | 173,993 | -0.01(-0.02%) |
Nov 20, 2017 | 40.55 | 40.75 | 40.49 | 40.74 | 167,398 | +0.19(+0.47%) |
Nov 17, 2017 | 40.52 | 40.85 | 40.52 | 40.55 | 288,483 | -0.13(-0.33%) |
Nov 16, 2017 | 40.82 | 40.82 | 40.60 | 40.69 | 294,160 | -0.03(-0.07%) |
Nov 15, 2017 | 40.71 | 41.07 | 40.60 | 40.71 | 298,088 | -0.17(-0.42%) |
Nov 14, 2017 | 40.82 | 41.00 | 40.76 | 40.89 | 288,689 | -0.12(-0.29%) |
Nov 13, 2017 | 41.07 | 41.43 | 40.99 | 41.00 | 202,758 | -0.17(-0.41%) |
Nov 10, 2017 | 41.21 | 41.31 | 40.79 | 41.17 | 414,443 | +0.00(+0.00%) |
Nov 09, 2017 | 40.90 | 41.29 | 40.80 | 41.17 | 285,097 | +0.11(+0.27%) |
Nov 08, 2017 | 41.28 | 41.48 | 40.86 | 41.06 | 276,182 | -0.10(-0.25%) |
Nov 07, 2017 | 41.26 | 41.48 | 41.00 | 41.17 | 228,524 | -0.03(-0.07%) |
Nov 06, 2017 | 41.05 | 41.28 | 41.00 | 41.20 | 206,001 | +0.14(+0.34%) |
Nov 03, 2017 | 41.51 | 41.70 | 41.03 | 41.06 | 239,398 | -0.44(-1.07%) |
Nov 02, 2017 | 41.51 | 41.90 | 41.19 | 41.50 | 210,428 | +0.01(+0.04%) |