Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.17 | 39.85 | 38.64 | 38.89 | 1,547,457 | -0.11(-0.28%) |
Jan 30, 2018 | 38.82 | 39.03 | 38.46 | 39.00 | 1,399,991 | -0.13(-0.33%) |
Jan 29, 2018 | 39.64 | 39.95 | 39.11 | 39.13 | 884,489 | -0.51(-1.29%) |
Jan 26, 2018 | 39.44 | 39.72 | 39.07 | 39.64 | 933,092 | +0.21(+0.53%) |
Jan 25, 2018 | 39.27 | 39.96 | 38.19 | 39.43 | 1,462,497 | -0.12(-0.30%) |
Jan 24, 2018 | 39.24 | 39.92 | 39.00 | 39.55 | 2,692,269 | +0.91(+2.36%) |
Jan 23, 2018 | 38.80 | 39.01 | 38.23 | 38.64 | 2,356,874 | -0.13(-0.34%) |
Jan 22, 2018 | 39.06 | 39.19 | 38.15 | 38.77 | 1,899,466 | -0.25(-0.64%) |
Jan 19, 2018 | 38.49 | 39.11 | 38.38 | 39.02 | 1,826,700 | +0.72(+1.88%) |
Jan 18, 2018 | 38.37 | 39.04 | 38.29 | 38.30 | 2,272,969 | +0.29(+0.76%) |
Jan 17, 2018 | 38.20 | 38.31 | 37.49 | 38.01 | 2,390,505 | -0.44(-1.14%) |
Jan 16, 2018 | 39.30 | 39.30 | 38.02 | 38.45 | 2,122,443 | -0.78(-1.99%) |
Jan 12, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.27(+0.69%) | |
Jan 11, 2018 | 38.65 | 38.99 | 38.44 | 38.96 | 2,280,270 | +0.46(+1.19%) |
Jan 10, 2018 | 38.58 | 38.50 | 2,442,714 | -0.56(-1.43%) | ||
Jan 09, 2018 | 39.43 | 39.71 | 39.03 | 39.06 | 1,666,514 | -0.11(-0.28%) |
Jan 08, 2018 | 39.45 | 39.52 | 39.08 | 39.17 | 2,047,717 | -0.18(-0.46%) |
Jan 05, 2018 | 39.41 | 39.52 | 39.00 | 39.35 | 1,566,414 | -0.01(-0.03%) |
Jan 04, 2018 | 39.65 | 39.83 | 39.05 | 39.36 | 3,384,337 | -0.28(-0.71%) |
Jan 03, 2018 | 39.16 | 39.84 | 38.74 | 39.64 | 7,687,165 | +0.02(+0.05%) |
Jan 02, 2018 | 40.17 | 40.52 | 39.56 | 39.62 | 1,404,242 | -0.41(-1.02%) |
Dec 29, 2017 | 40.03 | 40.03 | 40.03 | 0 | -0.19(-0.47%) | |
Dec 28, 2017 | 39.62 | 40.24 | 39.44 | 40.22 | 1,260,573 | +0.79(+2.00%) |
Dec 27, 2017 | 39.64 | 39.80 | 39.36 | 39.43 | 1,112,714 | -0.09(-0.23%) |
Dec 26, 2017 | 39.19 | 39.83 | 39.19 | 39.52 | 837,854 | +0.15(+0.38%) |
Dec 22, 2017 | 39.66 | 39.66 | 39.24 | 39.37 | 789,884 | -0.31(-0.78%) |
Dec 21, 2017 | 39.48 | 39.95 | 39.39 | 39.68 | 2,617,395 | +0.24(+0.61%) |
Dec 20, 2017 | 38.82 | 39.78 | 38.76 | 39.44 | 1,548,111 | +0.76(+1.96%) |
Dec 19, 2017 | 38.50 | 39.15 | 38.28 | 38.68 | 2,295,442 | +0.18(+0.47%) |
Dec 18, 2017 | 38.70 | 38.87 | 38.21 | 38.50 | 2,323,679 | +0.11(+0.29%) |
Dec 15, 2017 | 37.99 | 38.56 | 37.98 | 38.39 | 3,581,961 | +0.55(+1.45%) |
Dec 14, 2017 | 38.73 | 38.77 | 37.60 | 37.84 | 2,599,913 | -0.76(-1.97%) |
Dec 13, 2017 | 38.72 | 38.89 | 38.35 | 38.60 | 2,798,727 | -0.05(-0.13%) |
Dec 12, 2017 | 38.89 | 38.99 | 38.35 | 38.65 | 2,097,047 | -0.32(-0.82%) |
Dec 11, 2017 | 39.35 | 39.78 | 38.93 | 38.97 | 2,265,075 | -0.35(-0.89%) |
Dec 08, 2017 | 39.55 | 39.70 | 38.95 | 39.32 | 2,919,769 | +0.09(+0.23%) |
Dec 07, 2017 | 38.79 | 39.36 | 38.63 | 39.23 | 2,775,308 | +0.59(+1.53%) |
Dec 06, 2017 | 38.90 | 39.13 | 38.38 | 38.64 | 2,756,616 | -0.16(-0.41%) |
Dec 05, 2017 | 39.00 | 40.26 | 38.66 | 38.80 | 8,922,918 | +2.31(+6.33%) |
Dec 04, 2017 | 36.73 | 37.38 | 36.42 | 36.49 | 3,805,769 | +0.26(+0.72%) |
Dec 01, 2017 | 36.99 | 36.99 | 35.57 | 36.23 | 2,010,365 | -0.75(-2.03%) |
Nov 30, 2017 | 36.77 | 37.20 | 36.51 | 36.98 | 2,013,572 | +0.44(+1.20%) |
Nov 29, 2017 | 36.06 | 36.87 | 35.91 | 36.54 | 2,597,049 | +0.61(+1.70%) |
Nov 28, 2017 | 35.14 | 36.01 | 34.84 | 35.93 | 2,950,710 | +0.85(+2.42%) |
Nov 27, 2017 | 34.93 | 35.58 | 34.93 | 35.08 | 1,686,280 | +0.05(+0.14%) |
Nov 24, 2017 | 35.36 | 35.36 | 34.81 | 35.03 | 527,364 | -0.17(-0.48%) |
Nov 22, 2017 | 35.15 | 35.68 | 35.15 | 35.20 | 1,273,428 | +0.04(+0.11%) |
Nov 21, 2017 | 35.13 | 35.34 | 34.79 | 35.16 | 2,467,172 | +0.27(+0.77%) |
Nov 20, 2017 | 34.94 | 35.12 | 34.31 | 34.89 | 2,553,034 | -0.09(-0.26%) |
Nov 17, 2017 | 35.13 | 35.25 | 34.84 | 34.98 | 2,163,381 | -0.15(-0.43%) |
Nov 16, 2017 | 34.56 | 35.40 | 34.37 | 35.13 | 1,616,310 | +0.69(+2.00%) |
Nov 15, 2017 | 34.51 | 34.92 | 34.26 | 34.44 | 1,194,711 | -0.14(-0.40%) |
Nov 14, 2017 | 34.76 | 34.96 | 34.02 | 34.58 | 2,858,134 | -0.40(-1.14%) |
Nov 13, 2017 | 35.49 | 35.50 | 34.98 | 34.98 | 1,650,768 | -0.69(-1.93%) |
Nov 10, 2017 | 35.64 | 36.29 | 35.64 | 35.67 | 945,655 | -0.14(-0.39%) |
Nov 09, 2017 | 35.79 | 36.03 | 35.55 | 35.81 | 757,424 | -0.31(-0.86%) |
Nov 08, 2017 | 36.14 | 36.23 | 35.95 | 36.12 | 1,575,701 | -0.22(-0.61%) |
Nov 07, 2017 | 36.66 | 36.79 | 36.19 | 36.34 | 922,298 | -0.21(-0.57%) |
Nov 06, 2017 | 36.25 | 36.87 | 36.14 | 36.55 | 2,738,065 | +0.43(+1.19%) |
Nov 03, 2017 | 35.79 | 36.25 | 35.67 | 36.12 | 1,648,526 | +0.35(+0.98%) |
Nov 02, 2017 | 35.36 | 35.97 | 35.25 | 35.77 | 1,852,918 | +0.31(+0.87%) |