Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.09 | 39.09 | 38.37 | 38.50 | 969,078 | -0.33(-0.84%) |
Jan 30, 2018 | 39.50 | 39.50 | 38.71 | 38.83 | 2,729,325 | -1.17(-2.91%) |
Jan 29, 2018 | 41.11 | 41.36 | 39.97 | 39.99 | 1,253,438 | -1.34(-3.23%) |
Jan 26, 2018 | 41.83 | 42.00 | 41.07 | 41.33 | 1,215,366 | -0.35(-0.85%) |
Jan 25, 2018 | 41.91 | 42.58 | 40.97 | 41.68 | 1,381,589 | +0.38(+0.92%) |
Jan 24, 2018 | 41.24 | 41.41 | 40.84 | 41.30 | 1,304,337 | +0.30(+0.73%) |
Jan 23, 2018 | 40.52 | 41.09 | 40.45 | 41.00 | 1,322,343 | +0.42(+1.02%) |
Jan 22, 2018 | 40.33 | 40.62 | 40.03 | 40.59 | 801,440 | +0.21(+0.51%) |
Jan 19, 2018 | 39.78 | 40.43 | 39.78 | 40.38 | 708,936 | +0.67(+1.68%) |
Jan 18, 2018 | 39.87 | 39.95 | 39.39 | 39.71 | 781,102 | -0.23(-0.59%) |
Jan 17, 2018 | 39.33 | 40.04 | 39.10 | 39.95 | 896,476 | +0.89(+2.29%) |
Jan 16, 2018 | 39.80 | 39.98 | 38.95 | 39.05 | 1,081,912 | -0.46(-1.17%) |
Jan 12, 2018 | 39.51 | 39.51 | 39.51 | 0 | +0.83(+2.15%) | |
Jan 11, 2018 | 38.38 | 38.69 | 38.04 | 38.68 | 857,697 | +0.49(+1.28%) |
Jan 10, 2018 | 38.20 | 38.28 | 36.88 | 38.19 | 1,736,881 | -0.50(-1.28%) |
Jan 09, 2018 | 38.15 | 39.11 | 38.15 | 38.69 | 1,449,450 | +0.40(+1.04%) |
Jan 08, 2018 | 37.91 | 38.47 | 37.81 | 38.29 | 788,814 | +0.46(+1.22%) |
Jan 05, 2018 | 37.26 | 37.85 | 36.84 | 37.83 | 889,944 | +0.73(+1.97%) |
Jan 04, 2018 | 37.47 | 37.78 | 36.97 | 37.10 | 882,995 | -0.24(-0.65%) |
Jan 03, 2018 | 37.18 | 37.45 | 36.96 | 37.35 | 1,349,410 | -0.12(-0.31%) |
Jan 02, 2018 | 38.18 | 38.20 | 37.41 | 37.46 | 989,228 | -0.46(-1.21%) |
Dec 29, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.15(-0.40%) | |
Dec 28, 2017 | 38.03 | 38.08 | 37.79 | 38.08 | 279,205 | +0.16(+0.43%) |
Dec 27, 2017 | 38.10 | 38.19 | 37.89 | 37.91 | 412,545 | -0.13(-0.33%) |
Dec 26, 2017 | 37.81 | 38.06 | 37.64 | 38.04 | 464,070 | +0.20(+0.53%) |
Dec 22, 2017 | 37.94 | 38.10 | 37.56 | 37.84 | 972,969 | -0.03(-0.07%) |
Dec 21, 2017 | 38.06 | 38.31 | 37.70 | 37.87 | 1,059,261 | -0.03(-0.07%) |
Dec 20, 2017 | 38.07 | 38.08 | 37.69 | 37.90 | 826,047 | +0.22(+0.58%) |
Dec 19, 2017 | 37.09 | 37.81 | 37.06 | 37.68 | 1,117,812 | +0.64(+1.73%) |
Dec 18, 2017 | 37.01 | 37.33 | 36.91 | 37.04 | 788,254 | +0.33(+0.90%) |
Dec 15, 2017 | 36.02 | 36.81 | 36.00 | 36.71 | 1,710,585 | +0.82(+2.28%) |
Dec 14, 2017 | 36.27 | 36.27 | 35.88 | 35.89 | 622,909 | -0.15(-0.42%) |
Dec 13, 2017 | 36.22 | 36.45 | 36.03 | 36.04 | 636,582 | -0.18(-0.50%) |
Dec 12, 2017 | 36.28 | 36.50 | 36.11 | 36.22 | 869,080 | -0.06(-0.17%) |
Dec 11, 2017 | 36.37 | 36.47 | 36.01 | 36.28 | 686,524 | -0.12(-0.32%) |
Dec 08, 2017 | 36.36 | 36.46 | 35.88 | 36.40 | 582,506 | +0.29(+0.79%) |
Dec 07, 2017 | 35.68 | 36.42 | 35.62 | 36.11 | 601,420 | +0.39(+1.08%) |
Dec 06, 2017 | 35.96 | 36.15 | 35.64 | 35.73 | 916,866 | -0.39(-1.09%) |
Dec 05, 2017 | 36.63 | 36.80 | 35.84 | 36.12 | 2,011,930 | -0.38(-1.03%) |
Dec 04, 2017 | 36.54 | 36.94 | 36.41 | 36.50 | 1,047,759 | +0.48(+1.32%) |
Dec 01, 2017 | 36.05 | 36.10 | 35.05 | 36.02 | 1,071,477 | +0.17(+0.48%) |
Nov 30, 2017 | 36.02 | 36.14 | 35.66 | 35.85 | 881,635 | +0.11(+0.30%) |
Nov 29, 2017 | 35.76 | 36.36 | 35.66 | 35.75 | 709,455 | +0.03(+0.08%) |
Nov 28, 2017 | 34.80 | 35.85 | 34.80 | 35.72 | 1,025,873 | +0.99(+2.84%) |
Nov 27, 2017 | 34.93 | 35.31 | 34.71 | 34.73 | 696,683 | -0.26(-0.74%) |
Nov 24, 2017 | 35.06 | 35.30 | 34.88 | 34.99 | 334,322 | +0.13(+0.36%) |
Nov 22, 2017 | 34.62 | 35.01 | 34.57 | 34.87 | 801,499 | +0.27(+0.78%) |
Nov 21, 2017 | 34.61 | 34.89 | 34.45 | 34.60 | 904,939 | +0.24(+0.71%) |
Nov 20, 2017 | 34.06 | 34.63 | 33.98 | 34.36 | 902,220 | +0.42(+1.24%) |
Nov 17, 2017 | 34.01 | 34.22 | 33.78 | 33.93 | 1,083,689 | -0.12(-0.34%) |
Nov 16, 2017 | 34.18 | 34.27 | 33.97 | 34.05 | 1,117,722 | -0.01(-0.03%) |
Nov 15, 2017 | 33.66 | 34.58 | 33.48 | 34.06 | 1,085,397 | +0.02(+0.05%) |
Nov 14, 2017 | 33.72 | 34.15 | 33.72 | 34.04 | 869,434 | +0.10(+0.29%) |
Nov 13, 2017 | 33.81 | 34.05 | 33.62 | 33.94 | 869,819 | -0.21(-0.60%) |
Nov 10, 2017 | 33.75 | 34.36 | 33.44 | 34.15 | 1,293,933 | +0.47(+1.38%) |
Nov 09, 2017 | 33.78 | 34.08 | 33.57 | 33.68 | 1,093,022 | -0.30(-0.87%) |
Nov 08, 2017 | 34.34 | 34.43 | 33.82 | 33.98 | 826,671 | -0.35(-1.02%) |
Nov 07, 2017 | 35.08 | 35.11 | 34.25 | 34.33 | 660,539 | -0.64(-1.82%) |
Nov 06, 2017 | 34.68 | 34.98 | 34.41 | 34.97 | 996,098 | +0.25(+0.72%) |
Nov 03, 2017 | 34.57 | 34.74 | 34.36 | 34.71 | 743,831 | +0.14(+0.42%) |
Nov 02, 2017 | 34.55 | 34.97 | 34.42 | 34.57 | 1,393,343 | +0.01(+0.03%) |