Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.74 | 36.74 | 36.42 | 36.56 | 2,210,961 | +0.02(+0.07%) |
Jan 30, 2018 | 37.02 | 37.05 | 36.45 | 36.54 | 1,401,434 | -0.46(-1.23%) |
Jan 29, 2018 | 37.38 | 37.40 | 36.99 | 36.99 | 803,051 | -0.44(-1.17%) |
Jan 26, 2018 | 37.95 | 37.97 | 37.30 | 37.43 | 693,446 | -0.55(-1.45%) |
Jan 25, 2018 | 37.41 | 38.01 | 37.26 | 37.98 | 1,021,807 | +0.73(+1.97%) |
Jan 24, 2018 | 37.21 | 37.38 | 37.07 | 37.25 | 868,215 | +0.07(+0.19%) |
Jan 23, 2018 | 36.96 | 37.38 | 36.87 | 37.17 | 641,920 | +0.28(+0.76%) |
Jan 22, 2018 | 36.67 | 37.15 | 36.63 | 36.90 | 909,259 | +0.38(+1.03%) |
Jan 19, 2018 | 36.99 | 37.05 | 36.41 | 36.52 | 1,155,007 | -0.48(-1.30%) |
Jan 18, 2018 | 37.49 | 37.76 | 36.86 | 37.00 | 1,775,033 | -0.59(-1.57%) |
Jan 17, 2018 | 37.61 | 37.77 | 37.43 | 37.59 | 890,653 | +0.10(+0.26%) |
Jan 16, 2018 | 37.87 | 38.16 | 37.49 | 37.49 | 1,157,710 | -0.32(-0.84%) |
Jan 12, 2018 | 37.81 | 37.81 | 37.81 | 0 | -0.21(-0.55%) | |
Jan 11, 2018 | 37.78 | 38.16 | 37.63 | 38.02 | 984,066 | +0.20(+0.53%) |
Jan 10, 2018 | 38.09 | 38.13 | 37.74 | 37.82 | 960,869 | -0.35(-0.92%) |
Jan 09, 2018 | 38.25 | 38.31 | 38.08 | 38.17 | 994,047 | -0.11(-0.29%) |
Jan 08, 2018 | 38.05 | 38.31 | 37.90 | 38.28 | 797,864 | +0.30(+0.80%) |
Jan 05, 2018 | 38.15 | 38.15 | 37.60 | 37.98 | 803,654 | -0.04(-0.10%) |
Jan 04, 2018 | 37.99 | 38.37 | 37.88 | 38.02 | 1,162,936 | +0.18(+0.49%) |
Jan 03, 2018 | 37.93 | 38.09 | 37.75 | 37.84 | 1,152,145 | -0.09(-0.23%) |
Jan 02, 2018 | 37.58 | 38.10 | 37.41 | 37.93 | 1,404,457 | +0.42(+1.13%) |
Dec 29, 2017 | 37.50 | 37.50 | 37.50 | 0 | -0.07(-0.19%) | |
Dec 28, 2017 | 37.29 | 37.61 | 37.11 | 37.57 | 735,171 | +0.37(+0.99%) |
Dec 27, 2017 | 37.13 | 37.44 | 37.09 | 37.21 | 781,540 | +0.08(+0.22%) |
Dec 26, 2017 | 37.37 | 37.55 | 37.11 | 37.13 | 560,639 | -0.43(-1.15%) |
Dec 22, 2017 | 37.48 | 37.67 | 37.40 | 37.56 | 500,706 | +0.19(+0.51%) |
Dec 21, 2017 | 37.45 | 37.66 | 37.29 | 37.37 | 1,709,191 | -0.10(-0.26%) |
Dec 20, 2017 | 37.52 | 37.86 | 37.37 | 37.46 | 1,524,634 | +0.09(+0.24%) |
Dec 19, 2017 | 37.68 | 37.76 | 37.24 | 37.37 | 1,201,235 | -0.34(-0.91%) |
Dec 18, 2017 | 38.31 | 38.48 | 37.64 | 37.72 | 977,588 | -0.57(-1.48%) |
Dec 15, 2017 | 38.66 | 37.79 | 38.28 | 2,104,206 | +0.50(+1.31%) | |
Dec 14, 2017 | 38.30 | 38.34 | 37.73 | 37.79 | 1,261,810 | -0.43(-1.13%) |
Dec 13, 2017 | 38.27 | 38.56 | 38.20 | 38.22 | 1,098,614 | -0.17(-0.46%) |
Dec 12, 2017 | 39.19 | 39.19 | 38.32 | 38.40 | 1,047,759 | -0.86(-2.19%) |
Dec 11, 2017 | 39.43 | 39.43 | 38.78 | 39.25 | 967,624 | -0.16(-0.40%) |
Dec 08, 2017 | 39.38 | 39.53 | 39.16 | 39.41 | 916,667 | -0.03(-0.08%) |
Dec 07, 2017 | 39.18 | 39.55 | 38.92 | 39.44 | 1,656,582 | +0.29(+0.75%) |
Dec 06, 2017 | 38.87 | 39.27 | 38.83 | 39.15 | 1,268,733 | +0.37(+0.94%) |
Dec 05, 2017 | 38.86 | 38.94 | 38.62 | 38.79 | 890,854 | -0.14(-0.35%) |
Dec 04, 2017 | 38.75 | 38.98 | 38.52 | 38.92 | 777,919 | +0.29(+0.74%) |
Dec 01, 2017 | 39.01 | 39.25 | 38.33 | 38.63 | 915,657 | -0.31(-0.80%) |
Nov 30, 2017 | 38.12 | 38.98 | 38.12 | 38.94 | 2,262,434 | +0.81(+2.13%) |
Nov 29, 2017 | 38.03 | 38.27 | 37.96 | 38.13 | 787,559 | +0.05(+0.12%) |
Nov 28, 2017 | 38.02 | 38.20 | 37.80 | 38.09 | 833,810 | +0.03(+0.08%) |
Nov 27, 2017 | 37.68 | 38.15 | 37.61 | 38.05 | 740,833 | +0.35(+0.93%) |
Nov 24, 2017 | 38.06 | 38.06 | 37.66 | 37.70 | 386,211 | -0.22(-0.59%) |
Nov 22, 2017 | 37.91 | 38.00 | 37.74 | 37.93 | 741,475 | +0.14(+0.36%) |
Nov 21, 2017 | 37.97 | 38.06 | 37.72 | 37.79 | 716,430 | -0.11(-0.29%) |
Nov 20, 2017 | 38.13 | 38.13 | 37.70 | 37.90 | 889,054 | -0.21(-0.56%) |
Nov 17, 2017 | 38.23 | 38.29 | 37.88 | 38.12 | 624,187 | -0.08(-0.21%) |
Nov 16, 2017 | 38.19 | 38.45 | 38.04 | 38.20 | 790,602 | +0.14(+0.38%) |
Nov 15, 2017 | 38.71 | 38.77 | 38.05 | 38.05 | 1,000,226 | -0.65(-1.68%) |
Nov 14, 2017 | 38.34 | 38.76 | 38.34 | 38.71 | 513,213 | +0.32(+0.83%) |
Nov 13, 2017 | 38.09 | 38.54 | 37.98 | 38.39 | 964,793 | +0.31(+0.81%) |
Nov 10, 2017 | 38.05 | 38.19 | 37.76 | 38.08 | 735,386 | -0.05(-0.13%) |
Nov 09, 2017 | 38.61 | 38.77 | 37.76 | 38.13 | 654,447 | -0.04(-0.10%) |
Nov 08, 2017 | 37.96 | 38.23 | 37.78 | 38.17 | 850,297 | +0.00(+0.00%) |
Nov 07, 2017 | 37.87 | 38.25 | 37.78 | 38.17 | 494,558 | +0.31(+0.82%) |
Nov 06, 2017 | 37.90 | 38.17 | 37.76 | 37.86 | 433,950 | +0.04(+0.10%) |
Nov 03, 2017 | 37.78 | 37.93 | 37.61 | 37.82 | 874,772 | +0.02(+0.06%) |
Nov 02, 2017 | 38.07 | 38.16 | 37.72 | 37.79 | 668,958 | -0.24(-0.63%) |