Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.92 | 39.29 | 38.86 | 39.04 | 13,360,851 | +0.15(+0.38%) |
Jan 30, 2018 | 39.15 | 39.51 | 38.88 | 38.89 | 15,120,758 | -0.24(-0.61%) |
Jan 29, 2018 | 39.55 | 39.75 | 39.03 | 39.13 | 14,217,036 | -0.68(-1.71%) |
Jan 26, 2018 | 39.19 | 39.88 | 39.16 | 39.81 | 20,323,004 | +0.57(+1.44%) |
Jan 25, 2018 | 39.13 | 39.38 | 39.13 | 39.24 | 14,329,893 | +0.01(+0.02%) |
Jan 24, 2018 | 38.99 | 39.33 | 38.95 | 39.24 | 19,453,780 | +0.31(+0.80%) |
Jan 23, 2018 | 38.73 | 39.13 | 38.66 | 38.92 | 12,936,706 | +0.06(+0.15%) |
Jan 22, 2018 | 38.67 | 38.96 | 38.63 | 38.87 | 11,675,333 | +0.18(+0.47%) |
Jan 19, 2018 | 38.55 | 38.76 | 38.45 | 38.69 | 19,733,226 | +0.23(+0.60%) |
Jan 18, 2018 | 38.35 | 38.61 | 38.23 | 38.46 | 14,567,643 | +0.05(+0.13%) |
Jan 17, 2018 | 38.21 | 38.55 | 38.19 | 38.41 | 14,800,471 | +0.24(+0.62%) |
Jan 16, 2018 | 37.86 | 38.24 | 37.85 | 38.17 | 19,004,386 | +0.31(+0.82%) |
Jan 12, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.92 | 37.92 | 37.62 | 37.77 | 9,244,061 | -0.02(-0.07%) |
Jan 10, 2018 | 37.79 | 13,044,570 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.73 | 38.03 | 37.68 | 37.92 | 12,144,660 | +0.19(+0.50%) |
Jan 08, 2018 | 37.69 | 37.82 | 37.64 | 37.73 | 8,616,357 | -0.06(-0.15%) |
Jan 05, 2018 | 37.75 | 37.90 | 37.56 | 37.79 | 15,985,539 | -0.01(-0.02%) |
Jan 04, 2018 | 37.37 | 37.91 | 37.28 | 37.80 | 15,493,315 | +0.52(+1.41%) |
Jan 03, 2018 | 37.32 | 37.48 | 37.19 | 37.27 | 15,403,129 | -0.08(-0.22%) |
Jan 02, 2018 | 37.66 | 37.69 | 37.33 | 37.36 | 13,251,948 | -0.28(-0.74%) |
Dec 29, 2017 | 37.64 | 37.64 | 37.64 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.66 | 37.73 | 37.44 | 37.50 | 7,971,162 | -0.17(-0.46%) |
Dec 27, 2017 | 37.65 | 37.69 | 37.50 | 37.68 | 6,896,685 | +0.10(+0.26%) |
Dec 26, 2017 | 37.49 | 37.62 | 37.41 | 37.58 | 7,381,139 | +0.18(+0.48%) |
Dec 22, 2017 | 37.48 | 37.51 | 37.37 | 37.40 | 6,590,540 | -0.01(-0.02%) |
Dec 21, 2017 | 37.85 | 37.91 | 37.37 | 37.41 | 11,772,327 | -0.39(-1.04%) |
Dec 20, 2017 | 37.91 | 37.97 | 37.70 | 37.80 | 8,912,305 | -0.04(-0.11%) |
Dec 19, 2017 | 37.77 | 38.05 | 37.66 | 37.84 | 10,060,985 | +0.16(+0.44%) |
Dec 18, 2017 | 37.90 | 38.05 | 37.66 | 37.68 | 12,381,561 | -0.21(-0.56%) |
Dec 15, 2017 | 38.08 | 37.77 | 37.89 | 25,821,366 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.58 | 37.87 | 37.57 | 37.76 | 10,999,666 | +0.11(+0.28%) |
Dec 13, 2017 | 37.28 | 37.78 | 37.24 | 37.65 | 15,138,929 | +0.50(+1.35%) |
Dec 12, 2017 | 37.15 | 37.34 | 36.96 | 37.15 | 17,065,848 | -0.03(-0.09%) |
Dec 11, 2017 | 37.16 | 37.25 | 36.85 | 37.18 | 11,822,854 | +0.02(+0.04%) |
Dec 08, 2017 | 37.49 | 37.51 | 36.96 | 37.17 | 16,138,450 | -0.39(-1.03%) |
Dec 07, 2017 | 37.97 | 38.00 | 37.50 | 37.55 | 11,097,556 | -0.55(-1.44%) |
Dec 06, 2017 | 38.03 | 38.13 | 37.95 | 38.10 | 9,940,042 | +0.16(+0.41%) |
Dec 05, 2017 | 37.94 | 38.10 | 37.78 | 37.95 | 16,665,292 | +0.02(+0.06%) |
Dec 04, 2017 | 37.73 | 37.73 | 37.73 | 37.92 | 21,361,940 | +0.21(+0.57%) |
Dec 01, 2017 | 37.57 | 37.75 | 37.09 | 37.71 | 15,200,031 | +0.16(+0.44%) |
Nov 30, 2017 | 37.03 | 37.60 | 36.94 | 37.55 | 20,903,648 | +0.52(+1.42%) |
Nov 29, 2017 | 37.24 | 37.28 | 36.79 | 37.02 | 20,262,964 | -0.27(-0.72%) |
Nov 28, 2017 | 37.42 | 37.55 | 37.26 | 37.29 | 10,363,459 | -0.06(-0.15%) |
Nov 27, 2017 | 37.33 | 37.42 | 37.27 | 37.35 | 6,942,970 | +0.02(+0.04%) |
Nov 24, 2017 | 37.34 | 37.46 | 37.31 | 37.33 | 3,682,622 | +0.03(+0.09%) |
Nov 22, 2017 | 37.34 | 37.37 | 37.05 | 37.30 | 10,366,228 | +0.05(+0.13%) |
Nov 21, 2017 | 37.07 | 37.39 | 37.05 | 37.25 | 12,619,205 | +0.26(+0.70%) |
Nov 20, 2017 | 37.14 | 37.33 | 36.96 | 36.99 | 23,549,126 | -0.20(-0.55%) |
Nov 17, 2017 | 37.70 | 37.74 | 36.82 | 37.19 | 24,237,558 | -0.68(-1.80%) |
Nov 16, 2017 | 38.20 | 38.22 | 37.84 | 37.88 | 15,370,853 | -0.21(-0.56%) |
Nov 15, 2017 | 38.50 | 38.62 | 38.06 | 38.09 | 15,261,131 | -0.50(-1.31%) |
Nov 14, 2017 | 38.01 | 38.63 | 37.93 | 38.59 | 21,139,666 | +0.58(+1.52%) |
Nov 13, 2017 | 37.92 | 38.09 | 37.87 | 38.01 | 9,406,563 | +0.15(+0.39%) |
Nov 10, 2017 | 37.59 | 37.95 | 37.54 | 37.87 | 9,860,454 | +0.25(+0.67%) |
Nov 09, 2017 | 37.53 | 37.74 | 37.44 | 37.61 | 8,028,561 | +0.04(+0.11%) |
Nov 08, 2017 | 37.41 | 37.58 | 37.32 | 37.57 | 9,323,341 | +0.20(+0.52%) |
Nov 07, 2017 | 36.95 | 37.39 | 36.87 | 37.38 | 12,126,987 | +0.38(+1.03%) |
Nov 06, 2017 | 37.35 | 37.36 | 36.96 | 37.00 | 9,157,942 | -0.41(-1.09%) |
Nov 03, 2017 | 37.40 | 37.55 | 37.36 | 37.40 | 5,813,803 | +0.07(+0.20%) |
Nov 02, 2017 | 37.27 | 37.39 | 37.22 | 37.33 | 10,222,925 | +0.07(+0.17%) |