Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.30 | 38.54 | 37.90 | 38.14 | 729,727 | -0.03(-0.08%) |
Jan 30, 2018 | 38.26 | 38.43 | 38.25 | 38.17 | 736,306 | -0.32(-0.83%) |
Jan 29, 2018 | 39.15 | 39.32 | 38.46 | 38.49 | 809,788 | -0.83(-2.11%) |
Jan 26, 2018 | 40.28 | 40.28 | 39.01 | 39.32 | 799,822 | -0.78(-1.95%) |
Jan 25, 2018 | 40.20 | 40.44 | 39.86 | 40.10 | 716,125 | +0.06(+0.15%) |
Jan 24, 2018 | 40.23 | 40.36 | 39.51 | 40.04 | 868,481 | -0.07(-0.17%) |
Jan 23, 2018 | 39.68 | 40.33 | 39.45 | 40.11 | 1,135,080 | +0.52(+1.31%) |
Jan 22, 2018 | 39.26 | 39.71 | 39.24 | 39.59 | 1,246,644 | +0.23(+0.58%) |
Jan 19, 2018 | 39.45 | 39.59 | 39.22 | 39.36 | 831,223 | -0.11(-0.28%) |
Jan 18, 2018 | 39.80 | 39.91 | 39.24 | 39.47 | 635,976 | -0.54(-1.35%) |
Jan 17, 2018 | 39.69 | 40.27 | 39.47 | 40.01 | 979,722 | +0.59(+1.50%) |
Jan 16, 2018 | 39.38 | 39.72 | 39.35 | 39.42 | 613,102 | +0.01(+0.03%) |
Jan 12, 2018 | 39.41 | 39.41 | 39.41 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 39.63 | 39.80 | 39.31 | 39.45 | 624,772 | -0.06(-0.15%) |
Jan 10, 2018 | 39.51 | 844,919 | -0.75(-1.86%) | |||
Jan 09, 2018 | 41.07 | 41.33 | 40.23 | 40.26 | 857,589 | -0.81(-1.97%) |
Jan 08, 2018 | 40.60 | 41.25 | 40.58 | 41.07 | 891,797 | +0.56(+1.38%) |
Jan 05, 2018 | 39.43 | 40.80 | 39.05 | 40.51 | 1,556,171 | -0.09(-0.22%) |
Jan 04, 2018 | 40.91 | 40.97 | 40.41 | 40.60 | 692,566 | -0.32(-0.78%) |
Jan 03, 2018 | 42.00 | 42.02 | 40.88 | 40.92 | 757,883 | -1.03(-2.46%) |
Jan 02, 2018 | 42.63 | 42.71 | 42.12 | 41.95 | 989,035 | -0.44(-1.04%) |
Dec 29, 2017 | 42.39 | 42.39 | 42.39 | 0 | -0.02(-0.05%) | |
Dec 28, 2017 | 42.35 | 42.48 | 42.16 | 42.41 | 687,386 | +0.07(+0.17%) |
Dec 27, 2017 | 42.30 | 42.38 | 42.08 | 42.34 | 1,040,937 | +0.09(+0.21%) |
Dec 26, 2017 | 41.49 | 42.31 | 41.39 | 42.25 | 988,142 | +0.74(+1.78%) |
Dec 22, 2017 | 41.45 | 41.77 | 41.05 | 41.51 | 1,319,575 | +0.06(+0.14%) |
Dec 21, 2017 | 41.65 | 42.17 | 41.26 | 41.45 | 1,742,397 | +0.03(+0.07%) |
Dec 20, 2017 | 40.25 | 41.53 | 39.91 | 41.42 | 1,219,053 | +1.27(+3.16%) |
Dec 19, 2017 | 40.64 | 41.59 | 40.01 | 40.15 | 1,735,080 | -0.50(-1.23%) |
Dec 18, 2017 | 40.29 | 42.28 | 40.15 | 40.65 | 1,718,299 | +0.69(+1.73%) |
Dec 15, 2017 | 40.90 | 41.28 | 39.83 | 39.96 | 3,385,908 | -0.82(-2.01%) |
Dec 14, 2017 | 40.56 | 40.99 | 40.34 | 40.78 | 708,940 | +0.10(+0.25%) |
Dec 13, 2017 | 40.92 | 40.98 | 40.31 | 40.68 | 1,066,614 | -0.18(-0.44%) |
Dec 12, 2017 | 41.03 | 41.24 | 40.66 | 40.86 | 708,700 | -0.28(-0.68%) |
Dec 11, 2017 | 40.74 | 41.21 | 40.40 | 41.14 | 931,742 | +0.25(+0.61%) |
Dec 08, 2017 | 41.25 | 41.50 | 40.67 | 40.89 | 1,066,672 | +0.00(+0.00%) |
Dec 07, 2017 | 41.86 | 41.88 | 40.82 | 40.89 | 1,056,298 | -0.99(-2.36%) |
Dec 06, 2017 | 41.42 | 42.24 | 41.12 | 41.88 | 794,853 | +0.46(+1.11%) |
Dec 05, 2017 | 42.49 | 42.49 | 41.21 | 41.42 | 2,195,162 | -0.99(-2.33%) |
Dec 04, 2017 | 42.45 | 43.09 | 42.19 | 42.41 | 2,574,459 | -0.13(-0.31%) |
Dec 01, 2017 | 41.22 | 42.97 | 40.86 | 42.54 | 2,362,739 | +1.44(+3.50%) |
Nov 30, 2017 | 41.71 | 42.09 | 41.02 | 41.10 | 2,878,624 | -0.48(-1.15%) |
Nov 29, 2017 | 41.82 | 42.35 | 41.51 | 41.58 | 1,245,125 | -0.15(-0.36%) |
Nov 28, 2017 | 41.13 | 41.88 | 40.87 | 41.73 | 1,515,327 | +0.71(+1.73%) |
Nov 27, 2017 | 40.59 | 41.12 | 40.47 | 41.02 | 1,133,622 | +0.34(+0.84%) |
Nov 24, 2017 | 41.18 | 41.56 | 40.40 | 40.68 | 1,136,250 | -0.50(-1.21%) |
Nov 22, 2017 | 41.09 | 41.88 | 40.89 | 41.18 | 1,361,109 | +0.10(+0.24%) |
Nov 21, 2017 | 41.20 | 42.30 | 40.34 | 41.08 | 5,057,535 | +0.19(+0.46%) |
Nov 20, 2017 | 39.39 | 44.37 | 39.35 | 40.89 | 8,032,051 | +1.05(+2.64%) |
Nov 17, 2017 | 38.53 | 40.20 | 38.46 | 39.84 | 3,778,372 | +1.35(+3.51%) |
Nov 16, 2017 | 37.07 | 39.01 | 37.07 | 38.49 | 3,696,976 | +1.76(+4.79%) |
Nov 15, 2017 | 36.26 | 37.89 | 36.09 | 36.73 | 3,005,726 | +0.61(+1.69%) |
Nov 14, 2017 | 35.32 | 36.60 | 35.02 | 36.12 | 1,515,492 | +0.70(+1.98%) |
Nov 13, 2017 | 35.66 | 35.98 | 35.21 | 35.42 | 1,627,403 | -0.26(-0.73%) |
Nov 10, 2017 | 34.97 | 35.67 | 34.74 | 35.68 | 1,868,990 | +1.27(+3.69%) |
Nov 09, 2017 | 34.58 | 34.75 | 33.94 | 34.41 | 1,872,032 | -0.51(-1.46%) |
Nov 08, 2017 | 35.17 | 35.45 | 33.97 | 34.92 | 2,355,677 | +0.49(+1.42%) |
Nov 07, 2017 | 36.87 | 37.00 | 33.80 | 34.43 | 4,240,316 | +0.06(+0.17%) |
Nov 06, 2017 | 34.83 | 34.87 | 33.73 | 34.37 | 3,327,738 | -0.28(-0.81%) |
Nov 03, 2017 | 35.55 | 36.03 | 34.65 | 34.65 | 2,734,030 | -1.09(-3.05%) |
Nov 02, 2017 | 36.34 | 36.54 | 35.41 | 35.74 | 1,214,324 | -0.74(-2.03%) |