Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.97 | 42.07 | 41.72 | 42.01 | 578,593 | +0.28(+0.68%) |
Jan 30, 2018 | 41.77 | 41.99 | 41.63 | 41.73 | 794,866 | -0.44(-1.03%) |
Jan 29, 2018 | 42.44 | 42.45 | 42.09 | 42.17 | 818,210 | -0.35(-0.83%) |
Jan 26, 2018 | 42.14 | 42.52 | 42.05 | 42.52 | 484,375 | +0.70(+1.66%) |
Jan 25, 2018 | 42.25 | 42.26 | 41.73 | 41.82 | 1,033,163 | -0.16(-0.37%) |
Jan 24, 2018 | 42.42 | 42.52 | 41.82 | 41.98 | 949,892 | -0.42(-0.99%) |
Jan 23, 2018 | 42.19 | 42.42 | 42.19 | 42.40 | 1,363,297 | +0.31(+0.73%) |
Jan 22, 2018 | 41.65 | 42.09 | 41.59 | 42.09 | 632,743 | +0.37(+0.88%) |
Jan 19, 2018 | 41.75 | 41.81 | 41.55 | 41.72 | 860,587 | +0.05(+0.12%) |
Jan 18, 2018 | 41.60 | 41.79 | 41.53 | 41.67 | 770,771 | +0.06(+0.14%) |
Jan 17, 2018 | 41.19 | 41.64 | 41.10 | 41.61 | 528,263 | +0.64(+1.55%) |
Jan 16, 2018 | 41.44 | 41.61 | 40.88 | 40.98 | 723,830 | -0.19(-0.46%) |
Jan 12, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.23(+0.56%) | |
Jan 11, 2018 | 40.80 | 40.94 | 40.74 | 40.94 | 517,545 | +0.23(+0.56%) |
Jan 10, 2018 | 40.72 | 40.71 | 716,525 | -0.16(-0.38%) | ||
Jan 09, 2018 | 41.04 | 41.11 | 40.79 | 40.87 | 678,160 | -0.11(-0.26%) |
Jan 08, 2018 | 40.80 | 41.02 | 40.78 | 40.98 | 674,867 | +0.17(+0.42%) |
Jan 05, 2018 | 40.62 | 40.83 | 40.54 | 40.80 | 779,970 | +0.39(+0.96%) |
Jan 04, 2018 | 40.35 | 40.51 | 40.28 | 40.42 | 704,432 | +0.22(+0.55%) |
Jan 03, 2018 | 39.87 | 40.23 | 39.85 | 40.20 | 1,565,525 | +0.41(+1.03%) |
Jan 02, 2018 | 39.33 | 39.81 | 39.28 | 39.79 | 2,764,844 | +0.59(+1.51%) |
Dec 29, 2017 | 39.19 | 39.19 | 39.19 | 0 | -0.24(-0.60%) | |
Dec 28, 2017 | 39.49 | 39.52 | 39.37 | 39.43 | 621,522 | +0.06(+0.14%) |
Dec 27, 2017 | 39.32 | 39.45 | 39.31 | 39.38 | 565,519 | +0.03(+0.08%) |
Dec 26, 2017 | 39.36 | 39.40 | 39.19 | 39.35 | 262,587 | -0.31(-0.79%) |
Dec 22, 2017 | 39.62 | 39.68 | 39.54 | 39.66 | 237,789 | -0.04(-0.10%) |
Dec 21, 2017 | 39.89 | 39.93 | 39.66 | 39.70 | 360,351 | -0.13(-0.33%) |
Dec 20, 2017 | 40.00 | 40.00 | 39.60 | 39.83 | 974,423 | -0.01(-0.02%) |
Dec 19, 2017 | 39.96 | 39.99 | 39.71 | 39.84 | 443,792 | -0.22(-0.56%) |
Dec 18, 2017 | 39.91 | 40.08 | 39.87 | 40.06 | 852,244 | +0.43(+1.09%) |
Dec 15, 2017 | 39.32 | 39.69 | 39.18 | 39.63 | 1,053,575 | +0.46(+1.17%) |
Dec 14, 2017 | 39.29 | 39.39 | 39.13 | 39.18 | 555,690 | -0.03(-0.08%) |
Dec 13, 2017 | 39.30 | 39.39 | 39.18 | 39.21 | 566,254 | +0.05(+0.13%) |
Dec 12, 2017 | 39.25 | 39.34 | 39.10 | 39.16 | 403,797 | -0.15(-0.39%) |
Dec 11, 2017 | 39.18 | 39.31 | 38.94 | 39.31 | 578,903 | +0.34(+0.88%) |
Dec 08, 2017 | 39.09 | 39.22 | 38.90 | 38.97 | 954,919 | +0.15(+0.40%) |
Dec 07, 2017 | 38.61 | 38.88 | 38.59 | 38.81 | 792,770 | +0.26(+0.67%) |
Dec 06, 2017 | 38.13 | 38.65 | 38.05 | 38.56 | 756,001 | +0.24(+0.61%) |
Dec 05, 2017 | 38.22 | 38.78 | 38.07 | 38.32 | 1,035,422 | +0.05(+0.13%) |
Dec 04, 2017 | 39.20 | 39.20 | 38.25 | 38.27 | 1,591,199 | -0.71(-1.83%) |
Dec 01, 2017 | 38.94 | 39.16 | 38.78 | 38.98 | 2,500,084 | -0.19(-0.49%) |
Nov 30, 2017 | 39.06 | 39.29 | 38.90 | 39.18 | 1,591,778 | +0.29(+0.75%) |
Nov 29, 2017 | 39.85 | 39.85 | 38.66 | 38.88 | 2,036,917 | -1.03(-2.58%) |
Nov 28, 2017 | 39.88 | 39.99 | 39.70 | 39.91 | 592,051 | +0.07(+0.18%) |
Nov 27, 2017 | 39.82 | 39.92 | 39.70 | 39.84 | 537,761 | -0.03(-0.08%) |
Nov 24, 2017 | 39.72 | 39.89 | 39.72 | 39.87 | 123,986 | +0.21(+0.53%) |
Nov 22, 2017 | 39.76 | 39.76 | 39.61 | 39.66 | 361,391 | -0.09(-0.23%) |
Nov 21, 2017 | 39.48 | 39.76 | 39.48 | 39.75 | 422,995 | +0.47(+1.20%) |
Nov 20, 2017 | 39.16 | 39.30 | 39.16 | 39.28 | 778,582 | +0.16(+0.41%) |
Nov 17, 2017 | 39.31 | 39.32 | 39.09 | 39.12 | 431,866 | -0.20(-0.52%) |
Nov 16, 2017 | 39.05 | 39.42 | 39.05 | 39.32 | 541,427 | +0.52(+1.35%) |
Nov 15, 2017 | 38.87 | 38.94 | 38.65 | 38.80 | 619,458 | -0.27(-0.70%) |
Nov 14, 2017 | 39.06 | 39.13 | 38.90 | 39.07 | 920,984 | -0.13(-0.33%) |
Nov 13, 2017 | 39.03 | 39.23 | 39.03 | 39.20 | 332,698 | +0.00(+0.01%) |
Nov 10, 2017 | 39.15 | 39.24 | 39.05 | 39.20 | 934,627 | +0.00(+0.01%) |
Nov 09, 2017 | 39.27 | 39.28 | 38.79 | 39.19 | 1,003,471 | -0.38(-0.95%) |
Nov 08, 2017 | 39.37 | 39.59 | 39.26 | 39.57 | 964,780 | +0.20(+0.51%) |
Nov 07, 2017 | 39.40 | 39.45 | 39.23 | 39.37 | 375,550 | +0.02(+0.04%) |
Nov 06, 2017 | 39.23 | 39.38 | 39.23 | 39.35 | 635,547 | +0.16(+0.42%) |
Nov 03, 2017 | 39.04 | 39.22 | 38.82 | 39.19 | 1,009,650 | +0.35(+0.89%) |
Nov 02, 2017 | 38.80 | 38.87 | 38.53 | 38.84 | 1,231,722 | +0.04(+0.10%) |