Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.84 | 41.22 | 39.92 | 40.38 | 2,287,444 | -0.38(-0.92%) |
Jan 30, 2018 | 41.27 | 41.34 | 40.74 | 40.76 | 1,649,554 | -1.17(-2.78%) |
Jan 29, 2018 | 41.60 | 42.33 | 41.32 | 41.93 | 1,667,041 | +0.13(+0.30%) |
Jan 26, 2018 | 41.55 | 41.84 | 40.39 | 41.80 | 1,815,991 | +0.50(+1.21%) |
Jan 25, 2018 | 41.96 | 42.32 | 41.02 | 41.30 | 2,033,478 | -0.16(-0.38%) |
Jan 24, 2018 | 42.25 | 42.32 | 40.86 | 41.46 | 2,416,410 | -0.61(-1.45%) |
Jan 23, 2018 | 42.56 | 42.68 | 41.61 | 42.07 | 1,511,071 | -0.56(-1.32%) |
Jan 22, 2018 | 42.16 | 42.73 | 41.93 | 42.63 | 2,013,316 | +0.37(+0.87%) |
Jan 19, 2018 | 40.68 | 42.36 | 40.44 | 42.26 | 2,079,424 | +1.89(+4.69%) |
Jan 18, 2018 | 40.43 | 40.81 | 40.17 | 40.37 | 1,570,831 | -0.50(-1.23%) |
Jan 17, 2018 | 40.29 | 41.35 | 40.28 | 40.87 | 1,798,170 | +0.97(+2.43%) |
Jan 16, 2018 | 41.09 | 41.43 | 39.70 | 39.90 | 2,061,734 | -1.15(-2.80%) |
Jan 12, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.41(-0.98%) | |
Jan 11, 2018 | 40.10 | 41.52 | 39.84 | 41.46 | 1,899,518 | +1.40(+3.50%) |
Jan 10, 2018 | 39.25 | 40.10 | 38.67 | 40.06 | 2,072,057 | +0.70(+1.79%) |
Jan 09, 2018 | 39.90 | 40.32 | 39.24 | 39.35 | 2,524,593 | -0.46(-1.16%) |
Jan 08, 2018 | 40.04 | 40.35 | 39.62 | 39.81 | 2,740,035 | -0.34(-0.86%) |
Jan 05, 2018 | 40.24 | 40.26 | 39.75 | 40.16 | 1,686,062 | +0.16(+0.41%) |
Jan 04, 2018 | 40.37 | 40.71 | 39.72 | 39.99 | 2,453,447 | -0.23(-0.56%) |
Jan 03, 2018 | 40.53 | 40.70 | 39.70 | 40.22 | 2,294,122 | -0.26(-0.64%) |
Jan 02, 2018 | 39.30 | 40.50 | 39.30 | 40.48 | 2,186,187 | +1.31(+3.36%) |
Dec 29, 2017 | 39.16 | 39.16 | 39.16 | 0 | -0.55(-1.38%) | |
Dec 28, 2017 | 39.23 | 39.71 | 38.98 | 39.71 | 1,424,089 | +0.69(+1.76%) |
Dec 27, 2017 | 38.86 | 39.33 | 38.71 | 39.02 | 2,201,175 | +0.13(+0.32%) |
Dec 26, 2017 | 38.23 | 39.02 | 37.87 | 38.90 | 1,243,543 | +0.55(+1.43%) |
Dec 22, 2017 | 38.55 | 38.56 | 38.12 | 38.35 | 821,914 | +0.00(+0.00%) |
Dec 21, 2017 | 38.82 | 39.13 | 38.33 | 38.35 | 1,909,469 | -0.31(-0.81%) |
Dec 20, 2017 | 39.22 | 39.30 | 38.21 | 38.66 | 2,639,654 | -0.26(-0.66%) |
Dec 19, 2017 | 39.13 | 39.43 | 38.81 | 38.92 | 3,227,021 | -0.32(-0.82%) |
Dec 18, 2017 | 37.76 | 39.53 | 37.65 | 39.24 | 3,206,049 | +1.66(+4.41%) |
Dec 15, 2017 | 37.33 | 37.76 | 37.10 | 37.58 | 3,827,064 | +0.43(+1.16%) |
Dec 14, 2017 | 37.21 | 37.74 | 36.81 | 37.15 | 2,351,092 | -0.02(-0.04%) |
Dec 13, 2017 | 37.66 | 37.87 | 36.94 | 37.17 | 1,832,349 | -0.44(-1.17%) |
Dec 12, 2017 | 37.61 | 38.19 | 37.51 | 37.61 | 1,917,577 | -0.05(-0.15%) |
Dec 11, 2017 | 37.24 | 38.06 | 37.24 | 37.66 | 1,595,762 | +0.39(+1.05%) |
Dec 08, 2017 | 37.66 | 38.25 | 37.19 | 37.27 | 4,851,001 | -0.23(-0.61%) |
Dec 07, 2017 | 36.19 | 37.71 | 36.17 | 37.50 | 3,375,887 | +1.24(+3.41%) |
Dec 06, 2017 | 36.28 | 36.64 | 35.23 | 36.26 | 6,761,898 | -2.31(-5.98%) |
Dec 05, 2017 | 38.80 | 39.10 | 37.41 | 38.57 | 3,954,743 | -0.11(-0.28%) |
Dec 04, 2017 | 41.28 | 41.50 | 38.63 | 38.68 | 4,405,239 | -1.88(-4.63%) |
Dec 01, 2017 | 40.06 | 40.60 | 38.12 | 40.56 | 5,202,719 | +0.34(+0.86%) |
Nov 30, 2017 | 40.68 | 41.21 | 39.92 | 40.21 | 14,046,015 | -0.24(-0.60%) |
Nov 29, 2017 | 41.54 | 41.86 | 39.52 | 40.46 | 4,021,930 | -1.12(-2.69%) |
Nov 28, 2017 | 41.66 | 42.45 | 41.39 | 41.57 | 3,474,431 | +0.34(+0.82%) |
Nov 27, 2017 | 41.53 | 41.66 | 40.75 | 41.24 | 2,916,776 | -0.47(-1.13%) |
Nov 24, 2017 | 41.68 | 42.23 | 41.47 | 41.71 | 2,417,513 | +0.35(+0.85%) |
Nov 22, 2017 | 41.45 | 41.79 | 41.06 | 41.35 | 1,605,238 | -0.09(-0.21%) |
Nov 21, 2017 | 40.92 | 41.53 | 40.64 | 41.44 | 2,744,086 | +0.81(+2.00%) |
Nov 20, 2017 | 40.99 | 41.07 | 39.86 | 40.63 | 2,228,325 | -0.45(-1.09%) |
Nov 17, 2017 | 40.20 | 41.12 | 38.60 | 41.07 | 6,505,857 | +0.77(+1.90%) |
Nov 16, 2017 | 39.22 | 40.57 | 39.22 | 40.31 | 3,305,158 | +1.49(+3.83%) |
Nov 15, 2017 | 39.02 | 39.48 | 37.92 | 38.82 | 2,890,726 | -0.74(-1.88%) |
Nov 14, 2017 | 40.37 | 40.56 | 39.18 | 39.56 | 3,310,975 | -1.02(-2.52%) |
Nov 13, 2017 | 39.02 | 40.85 | 38.84 | 40.59 | 3,888,739 | +1.44(+3.67%) |
Nov 10, 2017 | 39.88 | 40.19 | 39.14 | 39.15 | 2,378,847 | -0.81(-2.03%) |
Nov 09, 2017 | 39.62 | 40.57 | 39.22 | 39.96 | 3,398,692 | +0.08(+0.20%) |
Nov 08, 2017 | 39.52 | 40.20 | 38.98 | 39.88 | 3,761,436 | +0.01(+0.02%) |
Nov 07, 2017 | 40.58 | 40.88 | 39.38 | 39.88 | 5,631,817 | -0.86(-2.11%) |
Nov 06, 2017 | 41.23 | 42.14 | 39.92 | 40.74 | 5,664,428 | -0.05(-0.11%) |
Nov 03, 2017 | 41.16 | 41.35 | 38.37 | 40.78 | 11,259,416 | -2.87(-6.57%) |
Nov 02, 2017 | 44.54 | 45.08 | 43.38 | 43.65 | 2,894,895 | -0.89(-2.00%) |