Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.75 | 42.02 | 41.26 | 41.49 | 3,279,432 | +0.02(+0.05%) |
Jan 30, 2018 | 41.23 | 41.69 | 41.16 | 41.48 | 4,411,100 | -0.17(-0.41%) |
Jan 29, 2018 | 39.90 | 41.82 | 39.90 | 41.65 | 5,572,568 | +1.66(+4.15%) |
Jan 26, 2018 | 39.27 | 40.06 | 39.27 | 39.98 | 2,032,208 | +0.71(+1.81%) |
Jan 25, 2018 | 39.23 | 39.38 | 38.77 | 39.27 | 1,740,620 | +0.17(+0.43%) |
Jan 24, 2018 | 38.83 | 39.15 | 38.58 | 39.10 | 1,348,314 | +0.42(+1.10%) |
Jan 23, 2018 | 37.44 | 38.75 | 37.28 | 38.68 | 4,582,856 | +1.18(+3.15%) |
Jan 22, 2018 | 36.33 | 37.56 | 36.33 | 37.50 | 1,716,164 | +1.02(+2.78%) |
Jan 19, 2018 | 35.88 | 36.60 | 35.79 | 36.48 | 1,892,466 | +0.67(+1.88%) |
Jan 18, 2018 | 35.73 | 35.98 | 35.52 | 35.81 | 1,502,858 | +0.09(+0.24%) |
Jan 17, 2018 | 35.62 | 35.88 | 35.47 | 35.73 | 1,256,448 | +0.15(+0.42%) |
Jan 16, 2018 | 35.25 | 35.65 | 35.18 | 35.58 | 1,896,640 | +0.47(+1.32%) |
Jan 12, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.44(+1.25%) | |
Jan 11, 2018 | 34.38 | 34.86 | 34.16 | 34.67 | 673,252 | +0.22(+0.65%) |
Jan 10, 2018 | 35.02 | 35.02 | 34.28 | 34.45 | 1,450,886 | -0.68(-1.95%) |
Jan 09, 2018 | 34.88 | 35.24 | 34.65 | 35.13 | 908,388 | +0.26(+0.75%) |
Jan 08, 2018 | 35.03 | 35.08 | 34.55 | 34.88 | 1,210,052 | -0.26(-0.74%) |
Jan 05, 2018 | 34.89 | 35.28 | 34.76 | 35.13 | 899,260 | +0.38(+1.11%) |
Jan 04, 2018 | 34.51 | 34.91 | 34.34 | 34.75 | 1,224,056 | +0.34(+0.97%) |
Jan 03, 2018 | 34.56 | 34.80 | 34.31 | 34.41 | 1,210,974 | -0.15(-0.42%) |
Jan 02, 2018 | 33.86 | 34.64 | 33.76 | 34.56 | 932,788 | +0.70(+2.07%) |
Dec 29, 2017 | 33.86 | 33.86 | 33.86 | 0 | -0.38(-1.12%) | |
Dec 28, 2017 | 35.02 | 35.20 | 34.22 | 34.24 | 2,622,946 | -0.76(-2.16%) |
Dec 27, 2017 | 35.32 | 35.47 | 34.90 | 35.00 | 2,825,804 | -0.30(-0.84%) |
Dec 26, 2017 | 34.75 | 35.36 | 34.74 | 35.30 | 817,564 | +0.50(+1.44%) |
Dec 22, 2017 | 34.35 | 34.83 | 34.30 | 34.80 | 1,667,954 | +0.39(+1.13%) |
Dec 21, 2017 | 34.12 | 34.59 | 34.12 | 34.41 | 2,902,080 | +0.29(+0.85%) |
Dec 20, 2017 | 34.08 | 34.38 | 33.87 | 34.12 | 1,175,562 | +0.09(+0.25%) |
Dec 19, 2017 | 34.17 | 34.40 | 33.87 | 34.03 | 1,092,454 | -0.07(-0.21%) |
Dec 18, 2017 | 33.52 | 34.22 | 33.52 | 34.10 | 1,682,886 | +0.59(+1.75%) |
Dec 15, 2017 | 35.21 | 35.72 | 33.22 | 33.52 | 3,758,648 | -1.51(-4.31%) |
Dec 14, 2017 | 35.21 | 35.41 | 35.02 | 35.02 | 1,388,814 | -0.25(-0.71%) |
Dec 13, 2017 | 34.99 | 35.50 | 34.99 | 35.27 | 1,896,396 | +0.27(+0.77%) |
Dec 12, 2017 | 34.94 | 35.12 | 34.66 | 35.01 | 1,749,834 | +0.10(+0.29%) |
Dec 11, 2017 | 34.70 | 34.95 | 34.34 | 34.91 | 2,254,104 | +0.12(+0.34%) |
Dec 08, 2017 | 34.65 | 35.03 | 34.55 | 34.78 | 1,710,068 | +0.18(+0.53%) |
Dec 07, 2017 | 33.69 | 34.77 | 33.53 | 34.60 | 1,524,730 | +0.78(+2.31%) |
Dec 06, 2017 | 33.87 | 34.17 | 33.73 | 33.82 | 1,570,832 | -0.17(-0.51%) |
Dec 05, 2017 | 33.81 | 34.02 | 33.51 | 33.99 | 1,279,816 | +0.16(+0.49%) |
Dec 04, 2017 | 35.06 | 35.06 | 33.76 | 33.83 | 2,023,814 | -1.00(-2.87%) |
Dec 01, 2017 | 34.98 | 35.11 | 34.56 | 34.83 | 1,329,650 | -0.24(-0.68%) |
Nov 30, 2017 | 35.06 | 35.12 | 34.60 | 35.07 | 1,115,734 | +0.16(+0.47%) |
Nov 29, 2017 | 35.15 | 35.30 | 34.85 | 34.91 | 1,228,588 | -0.27(-0.75%) |
Nov 28, 2017 | 34.65 | 35.32 | 34.59 | 35.17 | 1,332,498 | +0.65(+1.87%) |
Nov 27, 2017 | 34.05 | 34.55 | 33.91 | 34.52 | 1,050,952 | +0.53(+1.57%) |
Nov 24, 2017 | 34.03 | 34.23 | 33.99 | 33.99 | 411,316 | -0.05(-0.16%) |
Nov 22, 2017 | 33.59 | 34.54 | 33.59 | 34.05 | 1,536,262 | +0.44(+1.29%) |
Nov 21, 2017 | 33.08 | 33.65 | 33.08 | 33.61 | 1,203,128 | +0.55(+1.68%) |
Nov 20, 2017 | 32.90 | 33.30 | 32.70 | 33.05 | 1,086,414 | +0.22(+0.67%) |
Nov 17, 2017 | 32.58 | 33.02 | 32.58 | 32.84 | 2,728,056 | +0.11(+0.32%) |
Nov 16, 2017 | 32.68 | 33.17 | 32.63 | 32.73 | 1,634,324 | +0.20(+0.63%) |
Nov 15, 2017 | 32.26 | 32.68 | 32.13 | 32.52 | 1,211,486 | +0.01(+0.03%) |
Nov 14, 2017 | 32.35 | 32.70 | 32.27 | 32.52 | 1,260,534 | +0.09(+0.28%) |
Nov 13, 2017 | 32.69 | 32.76 | 32.35 | 32.42 | 1,420,786 | -0.32(-0.98%) |
Nov 10, 2017 | 32.62 | 32.84 | 32.44 | 32.74 | 1,237,892 | +0.06(+0.20%) |
Nov 09, 2017 | 32.71 | 32.91 | 32.46 | 32.68 | 2,990,224 | -0.20(-0.61%) |
Nov 08, 2017 | 33.20 | 33.62 | 32.60 | 32.88 | 2,082,512 | -0.25(-0.75%) |
Nov 07, 2017 | 33.30 | 33.30 | 32.52 | 33.13 | 2,012,652 | -0.17(-0.51%) |
Nov 06, 2017 | 34.30 | 34.39 | 33.11 | 33.30 | 3,139,206 | -0.91(-2.65%) |
Nov 03, 2017 | 33.51 | 34.48 | 33.00 | 34.20 | 4,968,026 | -1.03(-2.92%) |
Nov 02, 2017 | 35.16 | 35.48 | 34.30 | 35.23 | 3,427,230 | -0.19(-0.52%) |