Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.62 | 40.02 | 38.43 | 38.75 | 6,169,751 | -0.61(-1.56%) |
Jan 30, 2018 | 39.76 | 39.91 | 37.46 | 39.36 | 11,303,168 | -1.69(-4.13%) |
Jan 29, 2018 | 40.75 | 41.42 | 40.67 | 41.06 | 7,052,982 | +0.15(+0.37%) |
Jan 26, 2018 | 40.32 | 40.95 | 40.09 | 40.91 | 3,761,083 | +0.77(+1.93%) |
Jan 25, 2018 | 40.75 | 40.88 | 40.03 | 40.13 | 4,936,684 | -0.56(-1.37%) |
Jan 24, 2018 | 40.36 | 40.74 | 40.30 | 40.69 | 3,984,547 | +0.48(+1.20%) |
Jan 23, 2018 | 40.18 | 40.35 | 39.87 | 40.21 | 2,081,417 | -0.15(-0.36%) |
Jan 22, 2018 | 40.29 | 40.40 | 39.92 | 40.35 | 4,510,627 | +0.07(+0.17%) |
Jan 19, 2018 | 39.85 | 40.24 | 39.72 | 40.28 | 3,775,220 | +0.58(+1.45%) |
Jan 18, 2018 | 39.71 | 40.24 | 39.63 | 39.71 | 3,215,990 | -0.07(-0.18%) |
Jan 17, 2018 | 39.74 | 39.93 | 39.38 | 39.78 | 2,873,465 | +0.30(+0.75%) |
Jan 16, 2018 | 39.77 | 39.91 | 39.24 | 39.48 | 5,800,476 | -0.22(-0.56%) |
Jan 12, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.65 | 39.36 | 38.56 | 39.27 | 5,362,037 | +0.76(+1.97%) |
Jan 10, 2018 | 38.98 | 38.40 | 38.52 | 5,725,456 | -0.37(-0.96%) | |
Jan 09, 2018 | 38.91 | 39.03 | 38.69 | 38.89 | 5,521,788 | -0.02(-0.04%) |
Jan 08, 2018 | 38.91 | 39.10 | 38.83 | 38.91 | 3,993,785 | -0.12(-0.32%) |
Jan 05, 2018 | 39.15 | 39.17 | 38.69 | 39.03 | 3,895,397 | +0.13(+0.33%) |
Jan 04, 2018 | 38.56 | 39.34 | 38.46 | 38.90 | 5,955,380 | +0.49(+1.27%) |
Jan 03, 2018 | 37.66 | 38.43 | 37.64 | 38.41 | 2,748,874 | +0.46(+1.22%) |
Jan 02, 2018 | 37.72 | 38.23 | 37.66 | 37.95 | 4,332,168 | +1.01(+2.73%) |
Dec 29, 2017 | 36.94 | 36.94 | 36.94 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.87 | 37.19 | 36.70 | 37.13 | 2,039,916 | +0.31(+0.85%) |
Dec 27, 2017 | 37.13 | 37.13 | 36.82 | 36.82 | 2,023,828 | -0.16(-0.44%) |
Dec 26, 2017 | 37.02 | 37.20 | 36.88 | 36.98 | 916,661 | +0.08(+0.21%) |
Dec 22, 2017 | 36.97 | 36.99 | 36.81 | 36.90 | 1,693,877 | -0.12(-0.32%) |
Dec 21, 2017 | 37.00 | 37.15 | 36.57 | 37.02 | 2,161,692 | -0.04(-0.11%) |
Dec 20, 2017 | 37.00 | 37.18 | 36.74 | 37.06 | 2,706,853 | +0.21(+0.58%) |
Dec 19, 2017 | 36.97 | 37.09 | 36.62 | 36.85 | 2,787,904 | +0.16(+0.42%) |
Dec 18, 2017 | 36.20 | 36.89 | 36.20 | 36.69 | 3,790,247 | +0.75(+2.08%) |
Dec 15, 2017 | 36.30 | 36.38 | 35.88 | 35.94 | 5,440,890 | -0.03(-0.09%) |
Dec 14, 2017 | 36.59 | 36.65 | 35.84 | 35.97 | 3,266,244 | -0.46(-1.26%) |
Dec 13, 2017 | 36.80 | 36.99 | 36.34 | 36.43 | 3,060,624 | -0.32(-0.86%) |
Dec 12, 2017 | 36.70 | 36.95 | 36.40 | 36.75 | 4,851,251 | +0.09(+0.24%) |
Dec 11, 2017 | 36.12 | 36.74 | 36.12 | 36.66 | 3,627,647 | -0.12(-0.32%) |
Dec 08, 2017 | 36.64 | 36.81 | 36.39 | 36.78 | 3,070,800 | +0.38(+1.05%) |
Dec 07, 2017 | 35.88 | 36.63 | 35.72 | 36.40 | 3,605,333 | +0.56(+1.57%) |
Dec 06, 2017 | 35.92 | 35.96 | 35.61 | 35.83 | 3,838,558 | -0.03(-0.07%) |
Dec 05, 2017 | 35.91 | 36.58 | 35.73 | 35.86 | 5,403,317 | -0.05(-0.14%) |
Dec 04, 2017 | 36.68 | 35.59 | 35.91 | 7,184,349 | +0.32(+0.89%) | |
Dec 01, 2017 | 35.67 | 35.91 | 34.97 | 35.59 | 5,411,302 | -0.35(-0.97%) |
Nov 30, 2017 | 35.28 | 36.03 | 35.18 | 35.94 | 4,612,265 | +0.67(+1.91%) |
Nov 29, 2017 | 34.46 | 35.58 | 34.37 | 35.27 | 4,425,369 | +0.25(+0.70%) |
Nov 28, 2017 | 34.50 | 35.04 | 34.20 | 35.02 | 5,813,495 | +0.83(+2.44%) |
Nov 27, 2017 | 34.26 | 34.46 | 34.16 | 34.19 | 4,900,507 | -0.02(-0.06%) |
Nov 24, 2017 | 34.55 | 34.93 | 34.08 | 34.21 | 1,855,794 | -0.48(-1.37%) |
Nov 22, 2017 | 34.66 | 34.92 | 34.60 | 34.68 | 2,047,018 | +0.09(+0.27%) |
Nov 21, 2017 | 34.79 | 34.93 | 34.55 | 34.59 | 2,400,155 | -0.01(-0.02%) |
Nov 20, 2017 | 34.11 | 34.75 | 34.08 | 34.60 | 4,282,851 | +0.52(+1.51%) |
Nov 17, 2017 | 35.26 | 35.26 | 33.90 | 34.08 | 10,518,481 | -1.54(-4.32%) |
Nov 16, 2017 | 34.93 | 35.71 | 34.85 | 35.62 | 3,213,651 | +0.77(+2.21%) |
Nov 15, 2017 | 35.03 | 35.29 | 34.58 | 34.85 | 3,725,943 | -0.25(-0.70%) |
Nov 14, 2017 | 35.24 | 35.38 | 34.98 | 35.09 | 2,761,562 | -0.33(-0.94%) |
Nov 13, 2017 | 35.31 | 35.40 | 35.22 | 35.43 | 1,920,608 | -0.01(-0.03%) |
Nov 10, 2017 | 35.18 | 35.54 | 35.01 | 35.44 | 1,979,481 | +0.09(+0.24%) |
Nov 09, 2017 | 35.64 | 35.84 | 35.17 | 35.35 | 4,549,838 | -0.56(-1.56%) |
Nov 08, 2017 | 35.84 | 35.95 | 35.65 | 35.91 | 1,943,841 | +0.02(+0.06%) |
Nov 07, 2017 | 35.93 | 36.09 | 35.66 | 35.89 | 3,312,178 | -0.07(-0.18%) |
Nov 06, 2017 | 36.38 | 36.38 | 35.92 | 35.96 | 2,943,529 | -0.36(-1.00%) |
Nov 03, 2017 | 36.58 | 36.72 | 36.04 | 36.32 | 4,541,630 | -0.33(-0.89%) |
Nov 02, 2017 | 36.09 | 36.75 | 35.86 | 36.64 | 4,307,234 | +0.50(+1.38%) |