Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.67 | 40.91 | 40.44 | 40.52 | 4,015,187 | +0.13(+0.31%) |
Jan 30, 2018 | 40.27 | 40.61 | 39.97 | 40.39 | 2,970,104 | -0.11(-0.27%) |
Jan 29, 2018 | 40.98 | 41.00 | 40.45 | 40.50 | 2,902,059 | -0.63(-1.52%) |
Jan 26, 2018 | 41.42 | 41.44 | 41.06 | 41.13 | 3,781,639 | -0.09(-0.22%) |
Jan 25, 2018 | 41.76 | 41.89 | 41.07 | 41.22 | 3,434,287 | -0.44(-1.05%) |
Jan 24, 2018 | 41.60 | 41.84 | 41.40 | 41.66 | 2,353,297 | +0.41(+0.99%) |
Jan 23, 2018 | 41.22 | 41.41 | 40.99 | 41.25 | 3,862,490 | -0.37(-0.89%) |
Jan 22, 2018 | 41.93 | 41.44 | 41.62 | 2,536,079 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.13 | 42.13 | 41.49 | 41.65 | 3,058,833 | -0.34(-0.80%) |
Jan 18, 2018 | 41.56 | 42.14 | 41.48 | 41.98 | 2,869,312 | +0.40(+0.96%) |
Jan 17, 2018 | 41.33 | 41.68 | 40.97 | 41.58 | 2,633,770 | +0.54(+1.30%) |
Jan 16, 2018 | 41.85 | 41.88 | 40.85 | 41.05 | 3,363,527 | -0.47(-1.14%) |
Jan 12, 2018 | 41.52 | 41.52 | 41.52 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.65 | 41.51 | 40.40 | 41.49 | 3,453,957 | +1.02(+2.52%) |
Jan 10, 2018 | 40.45 | 40.47 | 2,350,025 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.46 | 41.22 | 40.46 | 41.12 | 3,771,599 | +0.69(+1.70%) |
Jan 08, 2018 | 40.28 | 41.23 | 40.28 | 40.43 | 3,627,299 | +0.19(+0.47%) |
Jan 05, 2018 | 40.14 | 40.27 | 39.80 | 40.24 | 3,210,189 | +0.37(+0.93%) |
Jan 04, 2018 | 40.04 | 40.15 | 39.71 | 39.87 | 2,046,522 | +0.05(+0.11%) |
Jan 03, 2018 | 39.34 | 39.88 | 39.23 | 39.83 | 4,994,093 | +0.17(+0.43%) |
Jan 02, 2018 | 39.87 | 40.08 | 39.47 | 39.66 | 1,754,440 | -0.12(-0.30%) |
Dec 29, 2017 | 39.77 | 39.77 | 39.77 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.80 | 39.96 | 39.62 | 39.94 | 2,078,153 | +0.22(+0.55%) |
Dec 27, 2017 | 39.94 | 39.94 | 39.64 | 39.72 | 1,850,259 | -0.13(-0.32%) |
Dec 26, 2017 | 39.71 | 40.04 | 39.69 | 39.85 | 985,263 | +0.17(+0.43%) |
Dec 22, 2017 | 40.15 | 40.18 | 39.63 | 39.67 | 2,490,696 | -0.37(-0.93%) |
Dec 21, 2017 | 39.77 | 40.23 | 39.57 | 40.05 | 2,490,182 | +0.52(+1.31%) |
Dec 20, 2017 | 39.10 | 39.62 | 38.94 | 39.53 | 3,138,879 | +0.61(+1.56%) |
Dec 19, 2017 | 39.04 | 39.29 | 38.82 | 38.92 | 3,793,291 | +0.00(+0.00%) |
Dec 18, 2017 | 38.53 | 38.97 | 38.47 | 38.92 | 2,552,540 | +0.62(+1.63%) |
Dec 15, 2017 | 38.14 | 38.43 | 37.95 | 38.30 | 3,321,907 | +0.42(+1.10%) |
Dec 14, 2017 | 38.14 | 38.24 | 37.77 | 37.88 | 3,577,167 | -0.15(-0.40%) |
Dec 13, 2017 | 38.18 | 38.32 | 38.04 | 38.04 | 2,931,252 | -0.15(-0.40%) |
Dec 12, 2017 | 38.19 | 38.62 | 38.16 | 38.19 | 2,768,884 | -0.21(-0.54%) |
Dec 11, 2017 | 38.71 | 38.71 | 38.25 | 38.40 | 1,932,940 | -0.27(-0.70%) |
Dec 08, 2017 | 38.52 | 38.67 | 38.25 | 38.67 | 4,251,575 | +0.37(+0.97%) |
Dec 07, 2017 | 38.15 | 38.61 | 38.15 | 38.30 | 3,099,871 | +0.14(+0.38%) |
Dec 06, 2017 | 38.24 | 38.97 | 38.13 | 38.15 | 3,362,677 | -0.75(-1.93%) |
Dec 05, 2017 | 39.24 | 39.62 | 38.85 | 38.91 | 3,250,852 | -0.29(-0.74%) |
Dec 04, 2017 | 38.94 | 39.64 | 38.78 | 39.19 | 4,275,853 | +0.72(+1.88%) |
Dec 01, 2017 | 38.83 | 39.09 | 38.29 | 38.47 | 4,674,436 | -0.37(-0.96%) |
Nov 30, 2017 | 38.14 | 39.00 | 38.14 | 38.84 | 4,950,165 | +0.80(+2.09%) |
Nov 29, 2017 | 37.15 | 38.09 | 37.09 | 38.05 | 3,198,297 | +1.00(+2.69%) |
Nov 28, 2017 | 36.33 | 37.12 | 36.28 | 37.05 | 3,670,704 | +0.79(+2.17%) |
Nov 27, 2017 | 35.85 | 36.31 | 35.85 | 36.26 | 1,880,136 | +0.43(+1.21%) |
Nov 24, 2017 | 36.34 | 36.42 | 35.80 | 35.83 | 1,084,707 | -0.33(-0.90%) |
Nov 22, 2017 | 36.22 | 36.36 | 36.11 | 36.15 | 1,097,794 | -0.06(-0.18%) |
Nov 21, 2017 | 36.16 | 36.28 | 35.98 | 36.22 | 2,010,566 | +0.15(+0.43%) |
Nov 20, 2017 | 35.76 | 36.22 | 35.59 | 36.06 | 2,043,680 | +0.43(+1.22%) |
Nov 17, 2017 | 35.29 | 35.86 | 35.18 | 35.63 | 1,540,849 | +0.20(+0.56%) |
Nov 16, 2017 | 35.33 | 35.93 | 35.26 | 35.43 | 2,352,221 | +0.30(+0.85%) |
Nov 15, 2017 | 35.10 | 35.37 | 34.87 | 35.13 | 2,326,997 | -0.21(-0.59%) |
Nov 14, 2017 | 34.97 | 35.40 | 34.95 | 35.34 | 1,839,802 | +0.14(+0.39%) |
Nov 13, 2017 | 34.83 | 35.32 | 34.83 | 35.20 | 2,252,607 | +0.25(+0.73%) |
Nov 10, 2017 | 34.84 | 35.09 | 34.80 | 34.95 | 2,251,905 | -0.01(-0.03%) |
Nov 09, 2017 | 35.16 | 35.30 | 34.71 | 34.96 | 1,775,710 | -0.46(-1.30%) |
Nov 08, 2017 | 35.29 | 35.56 | 34.94 | 35.42 | 3,751,532 | +0.05(+0.13%) |
Nov 07, 2017 | 35.51 | 35.78 | 35.28 | 35.37 | 1,800,738 | -0.13(-0.36%) |
Nov 06, 2017 | 35.22 | 35.55 | 35.13 | 35.50 | 1,549,087 | +0.18(+0.51%) |
Nov 03, 2017 | 35.22 | 35.76 | 35.21 | 35.32 | 2,355,083 | +0.12(+0.33%) |
Nov 02, 2017 | 35.60 | 35.78 | 34.86 | 35.20 | 3,511,396 | -0.43(-1.22%) |