Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.10 | 40.31 | 39.96 | 40.29 | 787,648 | +0.39(+0.98%) |
Jan 30, 2018 | 39.96 | 40.02 | 39.80 | 39.90 | 683,688 | +0.09(+0.23%) |
Jan 29, 2018 | 39.74 | 39.99 | 39.71 | 39.81 | 1,083,338 | -0.42(-1.04%) |
Jan 26, 2018 | 40.19 | 40.31 | 40.05 | 40.23 | 834,634 | +0.15(+0.37%) |
Jan 25, 2018 | 40.07 | 40.10 | 39.84 | 40.08 | 1,442,621 | -0.21(-0.52%) |
Jan 24, 2018 | 40.84 | 40.84 | 40.20 | 40.29 | 1,016,368 | -0.06(-0.16%) |
Jan 23, 2018 | 40.06 | 40.56 | 40.06 | 40.36 | 1,198,045 | -0.08(-0.21%) |
Jan 22, 2018 | 40.40 | 40.61 | 40.35 | 40.44 | 905,045 | +0.19(+0.47%) |
Jan 19, 2018 | 40.38 | 40.45 | 40.20 | 40.25 | 769,134 | -0.21(-0.52%) |
Jan 18, 2018 | 40.45 | 40.60 | 40.21 | 40.46 | 951,731 | -0.28(-0.69%) |
Jan 17, 2018 | 40.89 | 40.98 | 40.72 | 40.74 | 955,807 | +0.01(+0.02%) |
Jan 16, 2018 | 40.38 | 40.98 | 40.33 | 40.73 | 2,125,292 | +0.51(+1.27%) |
Jan 12, 2018 | 40.22 | 40.22 | 40.22 | 0 | +0.33(+0.82%) | |
Jan 11, 2018 | 40.17 | 40.26 | 39.82 | 39.89 | 1,221,977 | +0.19(+0.47%) |
Jan 10, 2018 | 40.01 | 40.05 | 39.56 | 39.71 | 991,416 | -0.47(-1.16%) |
Jan 09, 2018 | 40.60 | 40.68 | 40.11 | 40.17 | 1,272,480 | -1.04(-2.53%) |
Jan 08, 2018 | 40.87 | 41.24 | 40.77 | 41.22 | 1,065,270 | +0.05(+0.12%) |
Jan 05, 2018 | 41.18 | 41.26 | 41.01 | 41.17 | 1,090,019 | +0.58(+1.43%) |
Jan 04, 2018 | 40.82 | 40.98 | 40.54 | 40.59 | 1,096,900 | +0.31(+0.76%) |
Jan 03, 2018 | 40.30 | 40.51 | 40.20 | 40.28 | 1,021,354 | -0.82(-2.01%) |
Jan 02, 2018 | 41.08 | 41.21 | 41.00 | 41.10 | 1,153,294 | +0.02(+0.05%) |
Dec 29, 2017 | 41.08 | 41.08 | 41.08 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 41.06 | 41.10 | 40.84 | 40.94 | 984,871 | +0.26(+0.64%) |
Dec 27, 2017 | 40.71 | 40.84 | 40.64 | 40.68 | 971,035 | +0.25(+0.62%) |
Dec 26, 2017 | 40.29 | 40.54 | 40.29 | 40.43 | 711,737 | -0.03(-0.07%) |
Dec 22, 2017 | 40.52 | 40.62 | 40.42 | 40.45 | 881,152 | -0.03(-0.07%) |
Dec 21, 2017 | 40.61 | 40.81 | 40.45 | 40.48 | 1,102,330 | -0.24(-0.60%) |
Dec 20, 2017 | 41.05 | 41.13 | 40.73 | 40.73 | 1,321,986 | -0.08(-0.19%) |
Dec 19, 2017 | 41.13 | 41.16 | 40.80 | 40.80 | 1,459,533 | -0.02(-0.05%) |
Dec 18, 2017 | 41.18 | 41.22 | 40.81 | 40.82 | 1,708,696 | +0.31(+0.78%) |
Dec 15, 2017 | 40.75 | 40.82 | 40.45 | 40.51 | 1,916,446 | -0.22(-0.53%) |
Dec 14, 2017 | 41.11 | 41.12 | 40.71 | 40.73 | 979,352 | -0.45(-1.10%) |
Dec 13, 2017 | 41.35 | 41.48 | 41.04 | 41.18 | 868,245 | -0.13(-0.30%) |
Dec 12, 2017 | 41.43 | 41.54 | 41.31 | 41.31 | 708,855 | -0.14(-0.34%) |
Dec 11, 2017 | 41.34 | 41.51 | 41.28 | 41.45 | 757,135 | -0.17(-0.40%) |
Dec 08, 2017 | 41.40 | 41.61 | 41.32 | 41.61 | 636,268 | -0.08(-0.18%) |
Dec 07, 2017 | 41.42 | 41.70 | 41.28 | 41.69 | 755,756 | +0.25(+0.61%) |
Dec 06, 2017 | 41.75 | 41.79 | 41.38 | 41.44 | 911,162 | -0.19(-0.45%) |
Dec 05, 2017 | 41.82 | 41.87 | 41.56 | 41.63 | 832,330 | -0.25(-0.60%) |
Dec 04, 2017 | 42.19 | 42.19 | 41.84 | 41.88 | 917,619 | -0.06(-0.15%) |
Dec 01, 2017 | 42.01 | 42.21 | 41.89 | 41.94 | 1,027,450 | -0.05(-0.12%) |
Nov 30, 2017 | 42.25 | 42.40 | 41.90 | 41.99 | 1,160,408 | +0.24(+0.57%) |
Nov 29, 2017 | 41.59 | 41.85 | 41.54 | 41.75 | 1,137,312 | +0.45(+1.08%) |
Nov 28, 2017 | 41.45 | 41.47 | 41.18 | 41.31 | 924,668 | +0.00(+0.00%) |
Nov 27, 2017 | 41.47 | 41.50 | 41.27 | 41.31 | 1,174,167 | +0.47(+1.16%) |
Nov 24, 2017 | 40.99 | 41.07 | 40.81 | 40.83 | 424,960 | -0.16(-0.39%) |
Nov 22, 2017 | 41.01 | 41.19 | 40.84 | 40.99 | 922,999 | +0.68(+1.69%) |
Nov 21, 2017 | 40.50 | 40.52 | 40.30 | 40.31 | 877,017 | -0.06(-0.15%) |
Nov 20, 2017 | 40.55 | 40.60 | 40.36 | 40.37 | 714,011 | -0.09(-0.22%) |
Nov 17, 2017 | 40.56 | 40.65 | 40.41 | 40.46 | 648,778 | -0.25(-0.61%) |
Nov 16, 2017 | 40.66 | 40.87 | 40.62 | 40.71 | 586,963 | -0.03(-0.08%) |
Nov 15, 2017 | 40.80 | 41.07 | 40.68 | 40.74 | 546,614 | +0.11(+0.27%) |
Nov 14, 2017 | 40.50 | 40.64 | 40.36 | 40.63 | 942,879 | -0.01(-0.02%) |
Nov 13, 2017 | 40.95 | 40.98 | 40.58 | 40.64 | 1,570,515 | -0.51(-1.25%) |
Nov 10, 2017 | 41.39 | 41.39 | 41.07 | 41.15 | 601,022 | -0.36(-0.88%) |
Nov 09, 2017 | 41.07 | 41.59 | 40.94 | 41.52 | 907,483 | -0.94(-2.22%) |
Nov 08, 2017 | 42.11 | 42.54 | 42.05 | 42.46 | 453,410 | +0.25(+0.59%) |
Nov 07, 2017 | 42.11 | 42.26 | 41.96 | 42.21 | 400,313 | +0.15(+0.36%) |
Nov 06, 2017 | 41.92 | 42.19 | 41.86 | 42.06 | 627,708 | +0.28(+0.67%) |
Nov 03, 2017 | 41.80 | 41.93 | 41.68 | 41.78 | 568,344 | +0.05(+0.13%) |
Nov 02, 2017 | 41.96 | 41.98 | 41.52 | 41.72 | 596,519 | +0.16(+0.38%) |