Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.06 | 44.24 | 43.28 | 43.35 | 1,710,099 | -0.37(-0.85%) |
Jan 30, 2018 | 43.83 | 43.90 | 42.93 | 43.72 | 1,617,159 | -0.23(-0.53%) |
Jan 29, 2018 | 44.77 | 44.95 | 43.92 | 43.96 | 2,267,575 | -1.07(-2.37%) |
Jan 26, 2018 | 44.68 | 45.05 | 44.25 | 45.02 | 1,660,774 | +0.64(+1.43%) |
Jan 25, 2018 | 43.55 | 44.66 | 43.33 | 44.39 | 1,612,787 | +0.08(+0.19%) |
Jan 24, 2018 | 45.15 | 45.56 | 44.05 | 44.30 | 2,543,579 | -0.50(-1.11%) |
Jan 23, 2018 | 44.49 | 44.90 | 44.22 | 44.80 | 2,150,343 | +0.34(+0.76%) |
Jan 22, 2018 | 43.42 | 44.47 | 43.42 | 44.46 | 3,257,582 | +1.50(+3.50%) |
Jan 19, 2018 | 42.42 | 42.99 | 42.30 | 42.96 | 3,199,366 | +0.78(+1.84%) |
Jan 18, 2018 | 42.56 | 42.89 | 42.15 | 42.18 | 1,649,175 | -0.37(-0.88%) |
Jan 17, 2018 | 43.21 | 44.08 | 42.28 | 42.56 | 2,466,124 | -0.65(-1.51%) |
Jan 16, 2018 | 43.13 | 44.69 | 42.80 | 43.21 | 3,290,312 | +0.36(+0.83%) |
Jan 12, 2018 | 42.85 | 42.85 | 42.85 | 0 | +1.93(+4.70%) | |
Jan 11, 2018 | 39.99 | 40.98 | 39.92 | 40.93 | 4,820,046 | +1.05(+2.62%) |
Jan 10, 2018 | 40.62 | 40.65 | 39.53 | 39.88 | 2,543,278 | -0.57(-1.41%) |
Jan 09, 2018 | 40.14 | 40.70 | 39.97 | 40.45 | 3,538,738 | +0.57(+1.43%) |
Jan 08, 2018 | 39.95 | 40.03 | 39.71 | 39.88 | 1,544,007 | -0.07(-0.16%) |
Jan 05, 2018 | 39.86 | 39.99 | 39.53 | 39.95 | 2,028,894 | +0.23(+0.59%) |
Jan 04, 2018 | 39.71 | 40.27 | 39.59 | 39.71 | 2,339,603 | +0.24(+0.62%) |
Jan 03, 2018 | 38.82 | 39.75 | 38.60 | 39.47 | 2,606,223 | +1.50(+3.96%) |
Jan 02, 2018 | 37.51 | 38.23 | 37.33 | 37.97 | 1,469,623 | +0.57(+1.52%) |
Dec 29, 2017 | 37.40 | 37.40 | 37.40 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 37.68 | 38.29 | 37.61 | 38.01 | 1,011,181 | +0.46(+1.22%) |
Dec 27, 2017 | 37.10 | 37.74 | 36.82 | 37.56 | 1,206,887 | +0.60(+1.62%) |
Dec 26, 2017 | 37.84 | 37.84 | 36.88 | 36.96 | 1,060,188 | -1.23(-3.23%) |
Dec 22, 2017 | 38.25 | 38.69 | 37.99 | 38.19 | 943,713 | -0.21(-0.54%) |
Dec 21, 2017 | 38.86 | 38.98 | 38.25 | 38.40 | 845,381 | +0.17(+0.44%) |
Dec 20, 2017 | 39.30 | 39.42 | 38.15 | 38.23 | 1,227,851 | -1.03(-2.62%) |
Dec 19, 2017 | 38.69 | 39.61 | 38.51 | 39.26 | 2,001,753 | +0.76(+1.97%) |
Dec 18, 2017 | 38.31 | 38.65 | 38.13 | 38.50 | 1,381,286 | +0.62(+1.63%) |
Dec 15, 2017 | 37.77 | 38.76 | 37.52 | 37.88 | 1,686,322 | +0.05(+0.12%) |
Dec 14, 2017 | 38.02 | 38.05 | 37.62 | 37.84 | 1,375,307 | -0.12(-0.32%) |
Dec 13, 2017 | 37.83 | 38.35 | 37.81 | 37.96 | 2,115,235 | +0.06(+0.15%) |
Dec 12, 2017 | 38.04 | 38.37 | 37.85 | 37.90 | 775,737 | -0.22(-0.59%) |
Dec 11, 2017 | 38.30 | 38.43 | 37.78 | 38.13 | 1,162,016 | -0.01(-0.02%) |
Dec 08, 2017 | 37.79 | 38.68 | 37.67 | 38.14 | 1,756,926 | +0.59(+1.57%) |
Dec 07, 2017 | 37.29 | 37.80 | 37.24 | 37.55 | 1,298,953 | +0.21(+0.55%) |
Dec 06, 2017 | 37.95 | 38.40 | 37.29 | 37.34 | 1,758,703 | -0.72(-1.89%) |
Dec 05, 2017 | 38.29 | 38.54 | 38.04 | 38.06 | 1,400,008 | -0.30(-0.78%) |
Dec 04, 2017 | 38.14 | 38.44 | 37.98 | 38.36 | 3,608,376 | +0.45(+1.18%) |
Dec 01, 2017 | 38.01 | 38.89 | 37.48 | 37.91 | 3,367,182 | -0.24(-0.64%) |
Nov 30, 2017 | 38.18 | 38.39 | 37.72 | 38.15 | 5,579,630 | -0.17(-0.44%) |
Nov 29, 2017 | 38.47 | 38.59 | 37.72 | 38.32 | 1,846,044 | -0.11(-0.29%) |
Nov 28, 2017 | 37.94 | 38.54 | 37.63 | 38.43 | 2,733,732 | +0.44(+1.15%) |
Nov 27, 2017 | 37.79 | 38.03 | 37.08 | 38.00 | 1,687,206 | +0.04(+0.10%) |
Nov 24, 2017 | 38.02 | 38.26 | 37.68 | 37.96 | 1,627,900 | +0.08(+0.22%) |
Nov 22, 2017 | 38.71 | 38.82 | 37.47 | 37.88 | 2,057,139 | -0.98(-2.52%) |
Nov 21, 2017 | 39.08 | 39.24 | 38.44 | 38.85 | 1,975,244 | -0.16(-0.41%) |
Nov 20, 2017 | 39.83 | 39.89 | 38.93 | 39.01 | 1,222,489 | -0.61(-1.53%) |
Nov 17, 2017 | 39.44 | 40.01 | 38.95 | 39.62 | 1,299,266 | +0.25(+0.64%) |
Nov 16, 2017 | 38.89 | 39.42 | 38.81 | 39.37 | 1,252,908 | +0.73(+1.88%) |
Nov 15, 2017 | 39.09 | 39.09 | 38.02 | 38.64 | 1,702,104 | -0.48(-1.22%) |
Nov 14, 2017 | 39.15 | 39.60 | 38.74 | 39.12 | 1,476,267 | -0.16(-0.40%) |
Nov 13, 2017 | 38.93 | 39.58 | 38.67 | 39.27 | 2,037,630 | +0.37(+0.96%) |
Nov 10, 2017 | 38.04 | 38.93 | 38.04 | 38.90 | 1,458,986 | +0.62(+1.63%) |
Nov 09, 2017 | 38.05 | 38.38 | 37.69 | 38.28 | 1,388,155 | +0.01(+0.02%) |
Nov 08, 2017 | 38.45 | 38.97 | 38.21 | 38.27 | 1,799,961 | -0.14(-0.36%) |
Nov 07, 2017 | 38.32 | 38.59 | 38.16 | 38.41 | 1,691,281 | +0.04(+0.10%) |
Nov 06, 2017 | 38.96 | 39.20 | 38.33 | 38.37 | 2,696,698 | -0.61(-1.55%) |
Nov 03, 2017 | 37.55 | 39.01 | 37.55 | 38.98 | 3,554,981 | +1.53(+4.08%) |
Nov 02, 2017 | 37.21 | 37.91 | 37.21 | 37.45 | 2,066,210 | +0.26(+0.70%) |