Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.04 | 41.32 | 40.45 | 40.50 | 1,359,702 | -0.39(-0.95%) |
Jan 30, 2018 | 40.95 | 41.30 | 40.74 | 40.89 | 1,594,602 | -0.33(-0.80%) |
Jan 29, 2018 | 40.73 | 41.32 | 40.72 | 41.22 | 1,147,238 | +0.36(+0.88%) |
Jan 26, 2018 | 40.23 | 40.87 | 39.95 | 40.86 | 869,983 | +0.67(+1.67%) |
Jan 25, 2018 | 40.03 | 40.19 | 39.66 | 40.19 | 1,144,630 | +0.29(+0.73%) |
Jan 24, 2018 | 39.91 | 40.35 | 39.82 | 39.90 | 1,362,236 | +0.07(+0.18%) |
Jan 23, 2018 | 39.92 | 40.50 | 39.40 | 39.83 | 825,567 | +0.98(+2.52%) |
Jan 22, 2018 | 38.98 | 39.05 | 38.51 | 38.85 | 685,851 | -0.24(-0.61%) |
Jan 19, 2018 | 38.92 | 39.30 | 38.82 | 39.09 | 567,904 | +0.28(+0.72%) |
Jan 18, 2018 | 38.89 | 39.10 | 38.69 | 38.81 | 870,629 | +0.00(+0.00%) |
Jan 17, 2018 | 37.96 | 38.85 | 37.88 | 38.81 | 694,114 | +1.04(+2.75%) |
Jan 16, 2018 | 38.28 | 38.49 | 37.65 | 37.77 | 1,283,341 | -0.55(-1.44%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.14(+0.37%) | |
Jan 11, 2018 | 38.09 | 38.26 | 37.98 | 38.18 | 1,229,280 | +0.19(+0.50%) |
Jan 10, 2018 | 37.92 | 37.99 | 966,998 | -0.41(-1.07%) | ||
Jan 09, 2018 | 38.97 | 39.00 | 38.34 | 38.40 | 871,149 | -0.42(-1.08%) |
Jan 08, 2018 | 38.69 | 38.86 | 38.50 | 38.82 | 1,042,113 | -0.01(-0.03%) |
Jan 05, 2018 | 38.86 | 38.93 | 38.68 | 38.83 | 576,965 | +0.18(+0.47%) |
Jan 04, 2018 | 38.78 | 38.80 | 38.49 | 38.65 | 729,155 | -0.03(-0.08%) |
Jan 03, 2018 | 38.42 | 38.72 | 38.39 | 38.68 | 863,317 | +0.19(+0.49%) |
Jan 02, 2018 | 38.80 | 38.80 | 38.34 | 38.49 | 1,059,405 | +0.03(+0.08%) |
Dec 29, 2017 | 38.46 | 38.46 | 38.46 | 0 | -0.02(-0.05%) | |
Dec 28, 2017 | 38.85 | 38.89 | 38.34 | 38.48 | 677,897 | -0.31(-0.80%) |
Dec 27, 2017 | 38.68 | 38.96 | 38.67 | 38.79 | 448,777 | +0.11(+0.28%) |
Dec 26, 2017 | 38.40 | 38.75 | 38.32 | 38.68 | 415,709 | +0.15(+0.39%) |
Dec 22, 2017 | 38.60 | 38.60 | 38.40 | 38.53 | 587,914 | -0.13(-0.34%) |
Dec 21, 2017 | 39.00 | 39.03 | 38.58 | 38.66 | 837,880 | -0.23(-0.59%) |
Dec 20, 2017 | 39.07 | 39.15 | 38.59 | 38.89 | 712,597 | -0.08(-0.21%) |
Dec 19, 2017 | 39.16 | 39.16 | 38.72 | 38.97 | 753,450 | -0.23(-0.59%) |
Dec 18, 2017 | 38.87 | 39.34 | 38.77 | 39.20 | 1,126,899 | +0.63(+1.63%) |
Dec 15, 2017 | 38.79 | 38.79 | 38.24 | 38.57 | 4,022,069 | -0.14(-0.36%) |
Dec 14, 2017 | 38.84 | 39.33 | 38.59 | 38.71 | 2,081,139 | -0.20(-0.51%) |
Dec 13, 2017 | 38.47 | 39.13 | 38.08 | 38.91 | 2,479,541 | +0.37(+0.96%) |
Dec 12, 2017 | 38.40 | 38.66 | 38.05 | 38.54 | 1,032,399 | +0.14(+0.36%) |
Dec 11, 2017 | 37.71 | 38.42 | 37.71 | 38.40 | 998,582 | +0.25(+0.66%) |
Dec 08, 2017 | 37.77 | 38.19 | 37.31 | 38.15 | 1,348,907 | +0.62(+1.65%) |
Dec 07, 2017 | 37.39 | 37.70 | 37.19 | 37.53 | 1,222,073 | +0.15(+0.40%) |
Dec 06, 2017 | 38.40 | 38.57 | 37.28 | 37.38 | 1,262,268 | -1.14(-2.96%) |
Dec 05, 2017 | 38.28 | 38.69 | 37.72 | 38.52 | 2,060,823 | +0.54(+1.42%) |
Dec 04, 2017 | 37.75 | 38.27 | 37.75 | 37.98 | 1,705,715 | +0.25(+0.66%) |
Dec 01, 2017 | 37.85 | 38.20 | 37.29 | 37.73 | 1,555,170 | -0.28(-0.74%) |
Nov 30, 2017 | 37.76 | 38.18 | 37.65 | 38.01 | 2,259,943 | +0.35(+0.93%) |
Nov 29, 2017 | 37.00 | 37.69 | 36.91 | 37.66 | 1,285,593 | +0.70(+1.89%) |
Nov 28, 2017 | 36.61 | 37.02 | 36.59 | 36.96 | 627,394 | +0.35(+0.96%) |
Nov 27, 2017 | 36.73 | 36.88 | 36.38 | 36.61 | 561,224 | -0.15(-0.41%) |
Nov 24, 2017 | 36.74 | 36.85 | 36.34 | 36.76 | 268,863 | +0.35(+0.96%) |
Nov 22, 2017 | 36.43 | 36.62 | 36.25 | 36.41 | 564,979 | +0.02(+0.05%) |
Nov 21, 2017 | 36.28 | 36.49 | 35.96 | 36.39 | 613,899 | +0.24(+0.66%) |
Nov 20, 2017 | 35.85 | 36.21 | 35.77 | 36.15 | 714,808 | +0.32(+0.89%) |
Nov 17, 2017 | 35.85 | 36.06 | 35.62 | 35.83 | 627,179 | -0.02(-0.06%) |
Nov 16, 2017 | 35.53 | 36.00 | 35.43 | 35.85 | 980,947 | +0.43(+1.21%) |
Nov 15, 2017 | 35.51 | 35.78 | 35.31 | 35.42 | 902,348 | -0.35(-0.98%) |
Nov 14, 2017 | 35.81 | 35.91 | 35.58 | 35.77 | 1,149,217 | -0.06(-0.17%) |
Nov 13, 2017 | 36.15 | 36.30 | 35.65 | 35.83 | 1,071,659 | +0.48(+1.36%) |
Nov 10, 2017 | 35.09 | 35.65 | 35.01 | 35.35 | 803,682 | +0.09(+0.26%) |
Nov 09, 2017 | 34.88 | 35.98 | 34.81 | 35.26 | 1,444,441 | -0.38(-1.07%) |
Nov 08, 2017 | 34.50 | 35.80 | 34.37 | 35.64 | 1,684,602 | +1.02(+2.95%) |
Nov 07, 2017 | 35.35 | 35.51 | 34.51 | 34.62 | 1,690,904 | -0.91(-2.56%) |
Nov 06, 2017 | 36.08 | 36.18 | 35.43 | 35.53 | 2,100,463 | -0.56(-1.55%) |
Nov 03, 2017 | 37.15 | 37.29 | 35.87 | 36.09 | 2,264,834 | -0.97(-2.62%) |
Nov 02, 2017 | 34.77 | 38.08 | 34.74 | 37.06 | 5,398,073 | +3.77(+11.32%) |