Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.45 | 35.45 | 35.23 | 35.35 | 1,857 | -0.25(-0.70%) |
Jan 30, 2018 | 35.72 | 35.52 | 35.58 | 35.60 | 973 | +0.08(+0.22%) |
Jan 29, 2018 | 35.69 | 35.69 | 35.52 | 35.52 | 647 | -0.65(-1.78%) |
Jan 26, 2018 | 36.23 | 36.23 | 35.98 | 36.17 | 8,709 | -0.07(-0.19%) |
Jan 25, 2018 | 35.82 | 36.23 | 35.82 | 36.23 | 6,443 | +0.14(+0.38%) |
Jan 24, 2018 | 36.09 | 36.10 | 36.08 | 36.10 | 1,176 | -0.05(-0.14%) |
Jan 23, 2018 | 36.15 | 36.15 | 36.15 | 36.15 | 469 | -0.08(-0.22%) |
Jan 19, 2018 | 36.23 | 36.23 | 36.23 | 11 | +0.04(+0.10%) | |
Jan 18, 2018 | 36.52 | 36.52 | 36.19 | 36.19 | 2,721 | -0.59(-1.62%) |
Jan 17, 2018 | 36.79 | 36.79 | 36.79 | 36.79 | 742 | -0.03(-0.09%) |
Jan 16, 2018 | 36.82 | 36.82 | 36.82 | 36.82 | 213 | -0.16(-0.44%) |
Jan 11, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.39(+1.06%) | |
Jan 10, 2018 | 36.65 | 36.67 | 36.60 | 36.60 | 1,094 | -0.73(-1.96%) |
Jan 09, 2018 | 37.33 | 37.33 | 37.33 | 37.33 | 626 | +0.02(+0.04%) |
Jan 08, 2018 | 37.31 | 37.31 | 37.31 | 37.31 | 3,203 | -0.21(-0.56%) |
Jan 05, 2018 | 37.75 | 37.75 | 37.47 | 37.52 | 1,046 | -0.03(-0.09%) |
Jan 04, 2018 | 37.55 | 37.55 | 37.55 | 37.55 | 315 | -0.34(-0.89%) |
Jan 03, 2018 | 37.80 | 37.92 | 37.65 | 37.89 | 4,615 | +0.30(+0.80%) |
Jan 02, 2018 | 37.71 | 37.75 | 37.52 | 37.59 | 3,057 | -0.24(-0.64%) |
Dec 29, 2017 | 37.83 | 37.83 | 37.83 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 38.03 | 38.03 | 37.83 | 37.83 | 273 | -0.04(-0.11%) |
Dec 27, 2017 | 37.87 | 37.87 | 37.87 | 37.87 | 458 | +0.58(+1.55%) |
Dec 26, 2017 | 37.29 | 37.29 | 37.29 | 37.29 | 339 | +0.01(+0.02%) |
Dec 22, 2017 | 37.29 | 37.35 | 37.29 | 37.29 | 766 | -0.09(-0.23%) |
Dec 21, 2017 | 37.21 | 37.42 | 37.21 | 37.37 | 1,656 | +0.00(+0.00%) |
Dec 20, 2017 | 37.40 | 37.53 | 37.36 | 37.37 | 2,694 | -0.36(-0.96%) |
Dec 19, 2017 | 37.92 | 37.92 | 37.62 | 37.73 | 1,445 | -0.32(-0.85%) |
Dec 18, 2017 | 38.34 | 38.39 | 38.06 | 38.06 | 2,903 | -0.25(-0.65%) |
Dec 15, 2017 | 38.29 | 38.36 | 38.26 | 38.31 | 29,438 | -0.10(-0.27%) |
Dec 13, 2017 | 38.41 | 38.41 | 38.41 | 1 | +0.47(+1.23%) | |
Dec 12, 2017 | 37.95 | 37.95 | 37.95 | 37.95 | 271 | -0.27(-0.70%) |
Dec 11, 2017 | 38.34 | 38.34 | 38.21 | 38.21 | 873 | -0.34(-0.89%) |
Dec 07, 2017 | 38.56 | 38.56 | 38.56 | 17 | +0.12(+0.31%) | |
Dec 06, 2017 | 38.63 | 38.63 | 38.44 | 38.44 | 711 | +0.34(+0.91%) |
Dec 05, 2017 | 38.09 | 38.09 | 38.09 | 38.09 | 468 | -0.01(-0.02%) |
Dec 04, 2017 | 38.10 | 38.10 | 38.10 | 38.10 | 220 | +0.27(+0.71%) |
Dec 01, 2017 | 37.95 | 37.95 | 37.83 | 37.83 | 1,393 | -0.26(-0.68%) |
Nov 29, 2017 | 38.09 | 38.09 | 38.09 | 154 | -0.37(-0.95%) | |
Nov 28, 2017 | 38.66 | 38.66 | 38.40 | 38.46 | 1,002 | +0.02(+0.06%) |
Nov 27, 2017 | 38.36 | 38.44 | 38.36 | 38.44 | 927 | -0.04(-0.11%) |
Nov 24, 2017 | 38.48 | 38.48 | 38.48 | 38.48 | 119 | +0.21(+0.54%) |
Nov 21, 2017 | 38.27 | 38.27 | 38.27 | 38.27 | 31 | -0.06(-0.15%) |
Nov 17, 2017 | 38.33 | 38.33 | 38.33 | 110 | +0.08(+0.20%) | |
Nov 16, 2017 | 38.33 | 38.39 | 38.26 | 38.26 | 3,873 | -0.29(-0.75%) |
Nov 15, 2017 | 38.27 | 38.55 | 38.27 | 38.55 | 690 | +0.40(+1.05%) |
Nov 14, 2017 | 38.12 | 38.14 | 38.12 | 38.14 | 2,643 | +0.11(+0.30%) |
Nov 13, 2017 | 38.09 | 38.09 | 38.03 | 38.03 | 457 | -0.06(-0.16%) |
Nov 10, 2017 | 38.08 | 38.18 | 38.08 | 38.09 | 2,924 | -0.74(-1.91%) |
Nov 08, 2017 | 38.83 | 38.83 | 38.83 | 77 | +0.16(+0.40%) | |
Nov 07, 2017 | 38.70 | 38.70 | 38.68 | 38.68 | 594 | -0.09(-0.24%) |
Nov 06, 2017 | 38.77 | 38.77 | 38.77 | 38.77 | 359 | +0.28(+0.74%) |
Nov 02, 2017 | 38.49 | 38.49 | 38.49 | 126 | +0.23(+0.61%) | |
Nov 01, 2017 | 38.20 | 38.37 | 38.20 | 38.26 | 619 | +0.08(+0.20%) |
Oct 31, 2017 | 38.11 | 38.18 | 38.11 | 38.18 | 1,460 | +0.40(+1.05%) |
Oct 27, 2017 | 37.78 | 37.78 | 37.78 | 168 | +0.28(+0.76%) | |
Oct 26, 2017 | 37.50 | 37.50 | 37.50 | 37.50 | 191 | -0.13(-0.35%) |
Oct 25, 2017 | 37.60 | 37.63 | 37.37 | 37.63 | 1,398 | -0.26(-0.68%) |
Oct 24, 2017 | 38.06 | 38.06 | 37.89 | 37.89 | 1,337 | -0.36(-0.94%) |
Oct 23, 2017 | 38.27 | 38.27 | 38.24 | 38.25 | 1,636 | +0.12(+0.31%) |
Oct 20, 2017 | 38.13 | 38.13 | 38.08 | 38.13 | 706 | -0.41(-1.07%) |
Oct 19, 2017 | 38.51 | 38.54 | 38.51 | 38.54 | 234 | +0.22(+0.58%) |
Oct 18, 2017 | 38.53 | 38.53 | 38.27 | 38.32 | 2,690 | -0.61(-1.57%) |
Oct 13, 2017 | 38.93 | 38.93 | 38.93 | 210 | +0.35(+0.91%) | |
Oct 11, 2017 | 38.58 | 38.58 | 38.58 | 102 | +0.31(+0.81%) | |
Oct 10, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 480 | +0.03(+0.09%) |
Oct 09, 2017 | 38.28 | 38.28 | 38.23 | 38.23 | 576 | -0.02(-0.05%) |
Oct 06, 2017 | 37.92 | 38.26 | 37.92 | 38.25 | 1,633 | -0.14(-0.36%) |
Oct 05, 2017 | 38.45 | 38.45 | 38.37 | 38.39 | 987 | -0.10(-0.27%) |
Sep 29, 2017 | 38.49 | 215 | -0.08(-0.20%) | |||
Sep 27, 2017 | 38.57 | 58 | -0.87(-2.21%) | |||
Sep 25, 2017 | 39.44 | 54 | +0.52(+1.34%) | |||
Sep 22, 2017 | 38.92 | 38.92 | 38.92 | 38.92 | 156 | -0.37(-0.95%) |
Sep 20, 2017 | 39.29 | 160 | +0.05(+0.12%) | |||
Sep 19, 2017 | 39.24 | 39.24 | 39.24 | 39.24 | 243 | -0.10(-0.25%) |
Sep 18, 2017 | 39.40 | 39.40 | 39.22 | 39.34 | 1,174 | -0.51(-1.29%) |
Sep 13, 2017 | 39.85 | 41 | -0.05(-0.12%) | |||
Sep 12, 2017 | 40.01 | 40.01 | 39.76 | 39.90 | 3,099 | -0.32(-0.79%) |
Sep 11, 2017 | 40.22 | 40.22 | 40.20 | 40.22 | 1,562 | -0.49(-1.21%) |
Sep 08, 2017 | 40.82 | 40.82 | 40.71 | 40.71 | 2,302 | -0.04(-0.11%) |
Sep 07, 2017 | 40.76 | 40.76 | 40.76 | 40.76 | 357 | +0.08(+0.19%) |
Sep 06, 2017 | 40.63 | 40.68 | 40.63 | 40.68 | 947 | +0.14(+0.34%) |
Sep 05, 2017 | 40.27 | 40.56 | 40.27 | 40.54 | 2,733 | +0.69(+1.73%) |
Sep 01, 2017 | 39.95 | 39.98 | 39.79 | 39.85 | 7,541 | -0.35(-0.87%) |
Aug 31, 2017 | 40.20 | 40.20 | 40.20 | 40.20 | 374 | +0.20(+0.49%) |
Aug 30, 2017 | 40.01 | 40.01 | 40.00 | 40.00 | 349 | -0.30(-0.75%) |
Aug 29, 2017 | 40.31 | 40.31 | 40.31 | 40.31 | 485 | +0.61(+1.54%) |
Aug 28, 2017 | 39.70 | 39.70 | 39.70 | 39.70 | 193 | -0.03(-0.08%) |
Aug 25, 2017 | 39.73 | 39.73 | 39.73 | 39.73 | 702 | +0.12(+0.30%) |
Aug 24, 2017 | 39.61 | 39.61 | 39.61 | 39.61 | 148 | -0.03(-0.09%) |
Aug 23, 2017 | 39.57 | 39.64 | 39.57 | 39.64 | 358 | +0.04(+0.11%) |
Aug 18, 2017 | 39.60 | 106 | +0.62(+1.59%) | |||
Aug 16, 2017 | 38.98 | 104 | +0.20(+0.51%) | |||
Aug 15, 2017 | 38.78 | 38.78 | 38.78 | 38.78 | 222 | -0.53(-1.34%) |
Aug 14, 2017 | 39.34 | 39.35 | 39.31 | 39.31 | 1,088 | -0.25(-0.63%) |
Aug 11, 2017 | 39.45 | 39.56 | 39.45 | 39.56 | 1,442 | +0.33(+0.85%) |
Aug 10, 2017 | 39.12 | 39.25 | 39.12 | 39.22 | 3,280 | +0.17(+0.43%) |
Aug 09, 2017 | 39.26 | 39.26 | 39.06 | 39.06 | 1,539 | +0.14(+0.35%) |
Aug 04, 2017 | 38.92 | 313 | -0.02(-0.04%) | |||
Aug 03, 2017 | 38.94 | 38.94 | 38.94 | 38.94 | 268 | +0.06(+0.16%) |
Aug 02, 2017 | 38.95 | 38.95 | 38.88 | 38.88 | 7,581 | +0.01(+0.02%) |
Aug 01, 2017 | 38.87 | 38.87 | 38.87 | 38.87 | 595 | +0.48(+1.25%) |
Jul 27, 2017 | 38.39 | 4 | -0.32(-0.84%) | |||
Jul 26, 2017 | 38.19 | 38.71 | 38.19 | 38.71 | 425 | +0.22(+0.58%) |
Jul 25, 2017 | 38.49 | 38.49 | 38.49 | 38.49 | 686 | -0.33(-0.84%) |
Jul 24, 2017 | 38.82 | 38.82 | 38.82 | 38.82 | 459 | -0.24(-0.62%) |
Jul 21, 2017 | 39.06 | 39.06 | 39.06 | 39.06 | 225 | +0.36(+0.94%) |
Jul 19, 2017 | 38.70 | 155 | +0.12(+0.31%) | |||
Jul 18, 2017 | 38.57 | 38.58 | 38.57 | 38.58 | 1,369 | +0.22(+0.58%) |
Jul 14, 2017 | 38.35 | 122 | +0.21(+0.54%) | |||
Jul 12, 2017 | 38.14 | 128 | +0.41(+1.07%) | |||
Jul 11, 2017 | 37.66 | 37.77 | 37.66 | 37.74 | 10,858 | +0.10(+0.27%) |
Jul 10, 2017 | 37.56 | 37.68 | 37.54 | 37.64 | 25,628 | +0.17(+0.46%) |
Jul 07, 2017 | 37.50 | 37.56 | 37.46 | 37.46 | 3,226 | -0.24(-0.64%) |
Jul 06, 2017 | 37.75 | 37.75 | 37.67 | 37.70 | 1,325 | -0.13(-0.35%) |
Jul 05, 2017 | 37.88 | 37.97 | 37.79 | 37.84 | 1,734 | +0.05(+0.13%) |
Jul 03, 2017 | 38.05 | 38.05 | 37.79 | 37.79 | 5,428 | -0.88(-2.27%) |
Jun 29, 2017 | 38.67 | 172 | -0.54(-1.38%) | |||
Jun 27, 2017 | 39.21 | 152 | -0.53(-1.32%) | |||
Jun 26, 2017 | 39.74 | 39.74 | 39.74 | 39.74 | 488 | +0.28(+0.72%) |
Jun 23, 2017 | 39.43 | 39.47 | 39.43 | 39.45 | 2,448 | -0.15(-0.37%) |
Jun 22, 2017 | 39.49 | 39.60 | 39.49 | 39.60 | 1,325 | +0.22(+0.55%) |
Jun 21, 2017 | 39.48 | 39.48 | 39.36 | 39.39 | 8,383 | -0.18(-0.46%) |
Jun 20, 2017 | 39.47 | 39.57 | 39.47 | 39.57 | 7,080 | +0.29(+0.75%) |
Jun 19, 2017 | 39.44 | 39.44 | 39.26 | 39.27 | 1,231 | -0.41(-1.02%) |
Jun 16, 2017 | 39.68 | 39.68 | 39.68 | 39.68 | 235 | +0.19(+0.48%) |
Jun 15, 2017 | 39.38 | 39.51 | 39.38 | 39.49 | 2,152 | -0.16(-0.39%) |
Jun 14, 2017 | 39.76 | 39.89 | 39.64 | 39.64 | 3,469 | +0.64(+1.63%) |
Jun 13, 2017 | 39.01 | 39.01 | 39.01 | 39.01 | 450 | -0.02(-0.04%) |
Jun 12, 2017 | 38.91 | 39.02 | 38.91 | 39.02 | 765 | -0.03(-0.07%) |
Jun 09, 2017 | 38.99 | 39.05 | 38.99 | 39.05 | 718 | -0.11(-0.29%) |
Jun 08, 2017 | 39.16 | 39.16 | 39.16 | 39.16 | 393 | -0.12(-0.31%) |
Jun 07, 2017 | 39.64 | 39.64 | 39.28 | 39.28 | 21,291 | -0.38(-0.96%) |
Jun 06, 2017 | 39.66 | 39.66 | 39.66 | 39.66 | 254 | +0.37(+0.94%) |
Jun 05, 2017 | 39.05 | 39.29 | 39.05 | 39.29 | 4,549 | +0.51(+1.31%) |
Jun 01, 2017 | 38.78 | 38.78 | 38.78 | 0 | +0.00(+0.00%) | |
May 31, 2017 | 38.78 | 38.78 | 38.78 | 38.78 | 381 | +0.07(+0.18%) |
May 30, 2017 | 38.74 | 38.74 | 38.71 | 38.71 | 234 | +0.15(+0.38%) |
May 22, 2017 | 38.57 | 52 | -0.10(-0.27%) | |||
May 19, 2017 | 38.48 | 38.70 | 38.48 | 38.67 | 898 | +0.00(+0.00%) |
May 18, 2017 | 38.67 | 38.70 | 38.67 | 38.67 | 1,908 | +0.97(+2.58%) |
May 15, 2017 | 37.70 | 248 | -0.09(-0.24%) | |||
May 12, 2017 | 37.35 | 37.79 | 37.35 | 37.79 | 1,021 | +0.59(+1.59%) |
May 11, 2017 | 37.20 | 37.20 | 37.20 | 37.20 | 831 | -0.22(-0.60%) |
May 10, 2017 | 37.42 | 37.42 | 37.42 | 37.42 | 271 | +0.42(+1.14%) |
May 09, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 310 | -0.30(-0.80%) |
May 08, 2017 | 37.30 | 37.30 | 37.30 | 37.30 | 952 | -0.24(-0.65%) |
May 05, 2017 | 37.49 | 37.60 | 37.49 | 37.54 | 1,218 | +0.05(+0.14%) |
May 04, 2017 | 37.54 | 37.54 | 37.43 | 37.49 | 894 | -0.33(-0.87%) |
Apr 28, 2017 | 37.82 | 83 | -0.18(-0.47%) | |||
Apr 27, 2017 | 37.88 | 37.99 | 37.88 | 37.99 | 474 | +0.22(+0.58%) |
Apr 25, 2017 | 37.78 | 145 | -0.34(-0.90%) | |||
Apr 24, 2017 | 37.94 | 38.20 | 37.89 | 38.12 | 6,847 | -0.10(-0.26%) |
Apr 20, 2017 | 38.22 | 302 | -0.39(-1.01%) | |||
Apr 19, 2017 | 38.86 | 38.86 | 38.61 | 38.61 | 719 | -0.09(-0.24%) |
Apr 18, 2017 | 38.70 | 38.70 | 38.70 | 38.70 | 218 | +0.52(+1.35%) |
Apr 17, 2017 | 38.46 | 38.46 | 38.19 | 38.19 | 3,400 | -0.26(-0.68%) |
Apr 13, 2017 | 38.40 | 38.49 | 38.39 | 38.45 | 1,406 | +0.47(+1.23%) |
Apr 12, 2017 | 37.88 | 37.98 | 37.88 | 37.98 | 574 | +0.18(+0.48%) |
Apr 11, 2017 | 37.80 | 37.80 | 37.80 | 37.80 | 360 | +0.68(+1.83%) |
Apr 07, 2017 | 37.12 | 38 | -0.35(-0.94%) | |||
Apr 06, 2017 | 37.30 | 37.47 | 37.30 | 37.47 | 503 | -0.01(-0.02%) |
Apr 05, 2017 | 37.14 | 37.48 | 37.14 | 37.48 | 1,094 | +0.55(+1.49%) |
Mar 29, 2017 | 36.93 | 76 | -0.02(-0.06%) | |||
Mar 28, 2017 | 37.04 | 37.04 | 36.92 | 36.95 | 1,495 | +0.33(+0.89%) |
Mar 24, 2017 | 36.63 | 133 | -0.42(-1.14%) | |||
Mar 23, 2017 | 36.84 | 37.05 | 36.51 | 37.05 | 3,360 | +0.04(+0.12%) |
Mar 22, 2017 | 36.98 | 37.01 | 36.98 | 37.01 | 406 | +0.40(+1.10%) |
Mar 21, 2017 | 36.60 | 36.60 | 36.60 | 36.60 | 314 | +0.40(+1.10%) |
Mar 20, 2017 | 36.20 | 36.20 | 36.20 | 36.20 | 580 | +0.99(+2.81%) |
Mar 14, 2017 | 35.21 | 82 | +0.02(+0.06%) | |||
Mar 09, 2017 | 35.19 | 203 | -0.17(-0.48%) | |||
Mar 08, 2017 | 35.70 | 35.70 | 35.36 | 35.36 | 400 | -0.33(-0.94%) |
Mar 07, 2017 | 35.64 | 35.90 | 35.64 | 35.70 | 1,971 | +0.06(+0.17%) |
Mar 03, 2017 | 35.64 | 10 | -0.34(-0.96%) | |||
Mar 01, 2017 | 35.98 | 302 | -0.95(-2.57%) | |||
Feb 28, 2017 | 36.93 | 37.00 | 36.93 | 36.93 | 1,996 | -0.03(-0.07%) |
Feb 27, 2017 | 36.37 | 37.12 | 36.37 | 36.95 | 3,050 | -0.35(-0.93%) |
Feb 24, 2017 | 37.06 | 37.35 | 37.06 | 37.30 | 38,840 | +0.53(+1.43%) |
Feb 23, 2017 | 36.62 | 36.78 | 36.62 | 36.78 | 3,471 | +0.32(+0.88%) |
Feb 22, 2017 | 36.33 | 36.45 | 36.21 | 36.45 | 867 | +0.08(+0.23%) |
Feb 21, 2017 | 36.33 | 36.39 | 36.33 | 36.37 | 372 | -0.02(-0.06%) |
Feb 17, 2017 | 36.39 | 36.39 | 36.39 | 0 | +0.29(+0.81%) | |
Feb 16, 2017 | 35.33 | 36.16 | 35.33 | 36.10 | 1,610 | +0.40(+1.12%) |
Feb 15, 2017 | 35.47 | 35.77 | 35.27 | 35.70 | 7,758 | -0.47(-1.30%) |
Feb 13, 2017 | 36.17 | 136 | -0.28(-0.76%) | |||
Feb 10, 2017 | 36.41 | 36.45 | 36.41 | 36.45 | 353 | -0.10(-0.27%) |
Feb 09, 2017 | 36.80 | 36.80 | 36.55 | 36.55 | 1,984 | -0.49(-1.33%) |
Feb 08, 2017 | 35.67 | 37.19 | 35.67 | 37.04 | 1,183 | +0.14(+0.37%) |
Feb 07, 2017 | 36.90 | 36.90 | 36.89 | 36.90 | 664 | +0.19(+0.52%) |
Feb 06, 2017 | 36.15 | 36.71 | 36.15 | 36.71 | 1,216 | +0.90(+2.52%) |
Feb 03, 2017 | 35.39 | 36.25 | 35.24 | 35.81 | 4,066 | -0.21(-0.59%) |
Feb 02, 2017 | 36.25 | 36.25 | 36.02 | 36.02 | 2,999 | +0.01(+0.02%) |