Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.73 | 41.77 | 41.25 | 41.44 | 28,814,138 | +0.25(+0.61%) |
Jan 30, 2018 | 41.38 | 41.38 | 41.23 | 41.19 | 22,094,814 | -0.53(-1.28%) |
Jan 29, 2018 | 41.81 | 41.87 | 41.67 | 41.73 | 20,425,600 | -0.67(-1.57%) |
Jan 26, 2018 | 42.15 | 42.40 | 42.02 | 42.39 | 13,309,528 | +0.56(+1.33%) |
Jan 25, 2018 | 41.93 | 42.20 | 41.73 | 41.83 | 19,087,196 | -0.15(-0.36%) |
Jan 24, 2018 | 41.86 | 42.05 | 41.69 | 41.98 | 18,789,720 | +0.38(+0.92%) |
Jan 23, 2018 | 41.46 | 41.63 | 41.37 | 41.60 | 11,364,874 | +0.15(+0.36%) |
Jan 22, 2018 | 41.20 | 41.47 | 41.16 | 41.45 | 16,095,881 | +0.33(+0.81%) |
Jan 19, 2018 | 40.99 | 41.13 | 40.87 | 41.12 | 14,936,109 | +0.38(+0.94%) |
Jan 18, 2018 | 40.67 | 40.79 | 40.65 | 40.74 | 11,588,073 | +0.07(+0.16%) |
Jan 17, 2018 | 40.44 | 40.76 | 40.42 | 40.67 | 17,400,988 | +0.57(+1.41%) |
Jan 16, 2018 | 40.35 | 40.47 | 40.04 | 40.10 | 14,438,497 | -0.20(-0.50%) |
Jan 12, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.42(+1.06%) | |
Jan 11, 2018 | 39.61 | 39.90 | 39.58 | 39.88 | 10,345,162 | +0.26(+0.65%) |
Jan 10, 2018 | 39.71 | 39.62 | 13,264,472 | -0.17(-0.44%) | ||
Jan 09, 2018 | 39.81 | 39.84 | 39.61 | 39.80 | 13,446,619 | -0.01(-0.02%) |
Jan 08, 2018 | 39.73 | 39.88 | 39.72 | 39.80 | 13,165,764 | +0.01(+0.02%) |
Jan 05, 2018 | 39.55 | 39.83 | 39.53 | 39.80 | 14,554,475 | +0.35(+0.89%) |
Jan 04, 2018 | 39.40 | 39.56 | 39.39 | 39.45 | 15,638,356 | +0.24(+0.61%) |
Jan 03, 2018 | 39.05 | 39.25 | 39.04 | 39.21 | 21,522,350 | +0.37(+0.96%) |
Jan 02, 2018 | 38.69 | 38.87 | 38.62 | 38.83 | 21,412,118 | +0.66(+1.72%) |
Dec 29, 2017 | 38.17 | 38.17 | 38.17 | 0 | +0.18(+0.48%) | |
Dec 28, 2017 | 38.08 | 38.12 | 37.94 | 37.99 | 9,749,012 | +0.18(+0.48%) |
Dec 27, 2017 | 37.80 | 37.86 | 37.72 | 37.81 | 10,848,030 | -0.01(-0.02%) |
Dec 26, 2017 | 37.75 | 37.83 | 37.65 | 37.82 | 7,401,445 | +0.04(+0.11%) |
Dec 22, 2017 | 37.58 | 37.78 | 37.51 | 37.78 | 14,245,974 | +0.31(+0.82%) |
Dec 21, 2017 | 37.38 | 37.58 | 37.36 | 37.47 | 9,026,806 | +0.37(+0.99%) |
Dec 20, 2017 | 37.22 | 37.27 | 37.09 | 37.10 | 14,029,055 | +0.05(+0.13%) |
Dec 19, 2017 | 37.29 | 37.29 | 36.98 | 37.05 | 11,179,896 | -0.10(-0.27%) |
Dec 18, 2017 | 37.04 | 37.27 | 37.03 | 37.15 | 12,225,080 | +0.38(+1.04%) |
Dec 15, 2017 | 36.76 | 36.84 | 36.60 | 36.77 | 15,017,349 | +0.10(+0.27%) |
Dec 14, 2017 | 36.80 | 36.93 | 36.67 | 36.67 | 9,945,644 | -0.23(-0.63%) |
Dec 13, 2017 | 36.73 | 37.03 | 36.73 | 36.90 | 11,222,015 | +0.40(+1.09%) |
Dec 12, 2017 | 36.41 | 36.58 | 36.34 | 36.50 | 9,672,699 | -0.26(-0.72%) |
Dec 11, 2017 | 36.81 | 36.83 | 36.69 | 36.77 | 11,104,321 | +0.24(+0.66%) |
Dec 08, 2017 | 36.58 | 36.61 | 36.40 | 36.53 | 9,060,198 | +0.41(+1.15%) |
Dec 07, 2017 | 35.92 | 36.22 | 35.83 | 36.12 | 12,425,828 | +0.05(+0.14%) |
Dec 06, 2017 | 36.12 | 36.14 | 35.90 | 36.07 | 17,807,436 | -0.46(-1.25%) |
Dec 05, 2017 | 36.61 | 36.76 | 36.49 | 36.52 | 14,075,432 | -0.06(-0.16%) |
Dec 04, 2017 | 36.85 | 36.87 | 36.55 | 36.58 | 23,014,176 | +0.12(+0.34%) |
Dec 01, 2017 | 36.62 | 36.65 | 36.30 | 36.45 | 25,328,250 | -0.36(-0.97%) |
Nov 30, 2017 | 36.96 | 36.99 | 36.72 | 36.81 | 28,849,566 | -0.24(-0.65%) |
Nov 29, 2017 | 37.40 | 37.44 | 36.99 | 37.05 | 22,394,078 | -0.52(-1.39%) |
Nov 28, 2017 | 37.56 | 37.69 | 37.44 | 37.57 | 14,635,849 | +0.22(+0.60%) |
Nov 27, 2017 | 37.56 | 37.57 | 37.32 | 37.35 | 11,839,215 | -0.39(-1.03%) |
Nov 24, 2017 | 37.68 | 37.79 | 37.66 | 37.74 | 8,384,664 | -0.14(-0.37%) |
Nov 22, 2017 | 37.87 | 37.94 | 37.73 | 37.88 | 9,647,665 | +0.12(+0.33%) |
Nov 21, 2017 | 37.73 | 37.91 | 37.70 | 37.75 | 13,262,865 | +0.46(+1.24%) |
Nov 20, 2017 | 37.08 | 37.34 | 37.08 | 37.29 | 9,044,703 | +0.16(+0.42%) |
Nov 17, 2017 | 37.04 | 37.27 | 37.03 | 37.13 | 15,327,249 | +0.21(+0.56%) |
Nov 16, 2017 | 36.75 | 37.03 | 36.68 | 36.93 | 10,196,171 | +0.65(+1.78%) |
Nov 15, 2017 | 36.39 | 36.42 | 36.22 | 36.28 | 16,105,129 | -0.30(-0.81%) |
Nov 14, 2017 | 36.74 | 36.79 | 36.55 | 36.58 | 12,260,156 | -0.25(-0.67%) |
Nov 13, 2017 | 36.74 | 36.87 | 36.68 | 36.83 | 11,068,068 | -0.07(-0.20%) |
Nov 10, 2017 | 37.00 | 37.02 | 36.83 | 36.90 | 8,893,633 | -0.14(-0.38%) |
Nov 09, 2017 | 37.01 | 37.13 | 36.80 | 37.04 | 14,249,981 | -0.14(-0.38%) |
Nov 08, 2017 | 37.20 | 37.22 | 37.07 | 37.18 | 9,832,234 | +0.13(+0.36%) |
Nov 07, 2017 | 37.27 | 37.29 | 36.99 | 37.05 | 11,406,129 | -0.23(-0.62%) |
Nov 06, 2017 | 37.08 | 37.29 | 37.05 | 37.28 | 13,292,599 | +0.36(+0.96%) |
Nov 03, 2017 | 37.08 | 37.08 | 36.69 | 36.93 | 14,270,978 | -0.22(-0.58%) |
Nov 02, 2017 | 37.08 | 37.16 | 36.94 | 37.14 | 15,748,328 | +0.12(+0.31%) |