Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.78 | 38.79 | 38.24 | 38.31 | 1,326,503 | -0.23(-0.60%) |
Jan 30, 2018 | 38.77 | 38.81 | 38.69 | 38.54 | 1,313,921 | -0.38(-0.96%) |
Jan 29, 2018 | 38.69 | 39.17 | 38.63 | 38.92 | 1,621,864 | +0.22(+0.57%) |
Jan 26, 2018 | 38.77 | 38.79 | 38.50 | 38.70 | 1,185,138 | +0.11(+0.28%) |
Jan 25, 2018 | 38.32 | 38.73 | 38.21 | 38.59 | 1,478,860 | +0.42(+1.10%) |
Jan 24, 2018 | 38.35 | 38.50 | 38.06 | 38.17 | 1,479,514 | -0.08(-0.20%) |
Jan 23, 2018 | 37.79 | 38.28 | 37.69 | 38.24 | 1,103,222 | +0.48(+1.28%) |
Jan 22, 2018 | 37.28 | 37.76 | 37.14 | 37.76 | 2,299,505 | +0.71(+1.92%) |
Jan 19, 2018 | 36.86 | 37.08 | 36.60 | 37.05 | 1,516,717 | +0.33(+0.91%) |
Jan 18, 2018 | 37.20 | 37.24 | 36.71 | 36.71 | 1,292,221 | -0.46(-1.24%) |
Jan 17, 2018 | 37.26 | 37.35 | 37.10 | 37.17 | 1,351,354 | +0.15(+0.41%) |
Jan 16, 2018 | 37.90 | 37.90 | 36.99 | 37.02 | 2,851,753 | -0.50(-1.34%) |
Jan 12, 2018 | 37.53 | 37.53 | 37.53 | 0 | -0.54(-1.41%) | |
Jan 11, 2018 | 37.73 | 38.24 | 37.71 | 38.06 | 1,457,159 | +0.33(+0.89%) |
Jan 10, 2018 | 38.09 | 37.73 | 1,117,153 | -0.35(-0.91%) | ||
Jan 09, 2018 | 38.20 | 38.51 | 37.93 | 38.07 | 1,342,335 | -0.03(-0.09%) |
Jan 08, 2018 | 37.92 | 38.28 | 37.77 | 38.11 | 2,090,039 | +0.19(+0.50%) |
Jan 05, 2018 | 37.90 | 37.98 | 37.65 | 37.92 | 1,158,302 | +0.27(+0.72%) |
Jan 04, 2018 | 37.70 | 37.77 | 37.39 | 37.65 | 2,397,645 | +0.12(+0.32%) |
Jan 03, 2018 | 38.20 | 38.48 | 37.49 | 37.53 | 2,469,949 | -0.87(-2.26%) |
Jan 02, 2018 | 37.28 | 38.39 | 37.25 | 38.39 | 1,800,700 | +1.32(+3.57%) |
Dec 29, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.23(-0.62%) | |
Dec 28, 2017 | 37.16 | 37.31 | 36.81 | 37.30 | 1,483,233 | +0.06(+0.17%) |
Dec 27, 2017 | 37.01 | 37.24 | 36.93 | 37.24 | 2,295,258 | +0.27(+0.73%) |
Dec 26, 2017 | 36.86 | 37.10 | 36.86 | 36.97 | 657,348 | +0.10(+0.27%) |
Dec 22, 2017 | 37.05 | 37.22 | 36.79 | 36.87 | 732,082 | -0.33(-0.89%) |
Dec 21, 2017 | 37.31 | 37.36 | 36.90 | 37.20 | 1,248,164 | -0.10(-0.26%) |
Dec 20, 2017 | 37.31 | 37.38 | 37.05 | 37.29 | 1,384,448 | +0.07(+0.20%) |
Dec 19, 2017 | 37.16 | 37.39 | 37.05 | 37.22 | 1,599,742 | +0.16(+0.42%) |
Dec 18, 2017 | 37.52 | 37.68 | 37.06 | 37.06 | 1,814,274 | -0.40(-1.08%) |
Dec 15, 2017 | 37.36 | 37.55 | 37.19 | 37.47 | 2,436,750 | +0.18(+0.48%) |
Dec 14, 2017 | 37.53 | 37.56 | 37.22 | 37.29 | 1,483,659 | -0.15(-0.40%) |
Dec 13, 2017 | 37.68 | 37.84 | 37.29 | 37.44 | 1,855,465 | -0.15(-0.40%) |
Dec 12, 2017 | 37.88 | 38.04 | 37.59 | 37.59 | 1,263,590 | -0.29(-0.78%) |
Dec 11, 2017 | 37.86 | 38.11 | 37.74 | 37.88 | 1,298,653 | +0.14(+0.37%) |
Dec 08, 2017 | 37.90 | 38.37 | 37.71 | 37.75 | 1,336,780 | -0.35(-0.91%) |
Dec 07, 2017 | 37.96 | 38.34 | 37.82 | 38.09 | 1,006,116 | +0.21(+0.56%) |
Dec 06, 2017 | 38.34 | 37.87 | 37.88 | 1,001,114 | -0.29(-0.77%) | |
Dec 05, 2017 | 38.35 | 38.45 | 38.04 | 38.17 | 885,957 | -0.21(-0.54%) |
Dec 04, 2017 | 39.10 | 39.11 | 38.33 | 38.38 | 1,652,511 | -0.48(-1.25%) |
Dec 01, 2017 | 38.69 | 38.98 | 38.57 | 38.87 | 1,453,474 | +0.31(+0.79%) |
Nov 30, 2017 | 38.11 | 38.62 | 38.09 | 38.56 | 1,529,202 | +0.53(+1.40%) |
Nov 29, 2017 | 37.81 | 38.05 | 37.81 | 38.03 | 1,054,929 | +0.23(+0.61%) |
Nov 28, 2017 | 37.82 | 37.96 | 37.65 | 37.80 | 1,509,270 | -0.03(-0.09%) |
Nov 27, 2017 | 37.82 | 37.96 | 37.72 | 37.83 | 945,191 | +0.01(+0.03%) |
Nov 24, 2017 | 37.88 | 38.10 | 37.76 | 37.82 | 450,866 | +0.15(+0.40%) |
Nov 22, 2017 | 37.64 | 37.78 | 37.57 | 37.67 | 958,216 | +0.16(+0.43%) |
Nov 21, 2017 | 37.64 | 37.77 | 37.47 | 37.51 | 1,977,671 | -0.08(-0.21%) |
Nov 20, 2017 | 37.07 | 37.70 | 37.00 | 37.59 | 2,171,469 | +0.41(+1.10%) |
Nov 17, 2017 | 36.99 | 37.28 | 36.81 | 37.18 | 1,299,609 | +0.06(+0.17%) |
Nov 16, 2017 | 37.08 | 37.31 | 36.92 | 37.12 | 1,311,379 | -0.07(-0.19%) |
Nov 15, 2017 | 37.34 | 37.44 | 36.42 | 37.19 | 2,433,495 | -0.28(-0.74%) |
Nov 14, 2017 | 37.96 | 37.96 | 37.44 | 37.46 | 1,294,531 | -0.41(-1.08%) |
Nov 13, 2017 | 38.16 | 38.41 | 37.87 | 37.87 | 1,157,369 | -0.34(-0.89%) |
Nov 10, 2017 | 38.81 | 38.85 | 38.18 | 38.21 | 1,317,640 | -0.68(-1.74%) |
Nov 09, 2017 | 38.44 | 38.93 | 38.18 | 38.89 | 1,349,391 | +0.45(+1.16%) |
Nov 08, 2017 | 38.65 | 38.95 | 38.40 | 38.44 | 1,492,527 | -0.27(-0.69%) |
Nov 07, 2017 | 38.93 | 39.06 | 38.68 | 38.71 | 998,568 | -0.19(-0.48%) |
Nov 06, 2017 | 38.74 | 38.96 | 38.62 | 38.89 | 1,583,131 | +0.30(+0.78%) |
Nov 03, 2017 | 38.17 | 38.67 | 37.75 | 38.59 | 1,718,262 | +0.39(+1.02%) |
Nov 02, 2017 | 39.70 | 39.73 | 37.08 | 38.20 | 4,425,253 | -1.42(-3.58%) |