Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.24 | 41.28 | 40.69 | 40.95 | 182,668 | -0.14(-0.35%) |
Jan 30, 2018 | 41.28 | 41.33 | 41.01 | 41.09 | 70,526 | -0.48(-1.15%) |
Jan 29, 2018 | 41.89 | 41.94 | 41.53 | 41.57 | 181,281 | -0.36(-0.85%) |
Jan 26, 2018 | 41.72 | 41.93 | 41.51 | 41.93 | 85,295 | +0.27(+0.64%) |
Jan 25, 2018 | 41.78 | 41.87 | 41.49 | 41.66 | 99,560 | +0.13(+0.32%) |
Jan 24, 2018 | 41.57 | 41.72 | 41.34 | 41.53 | 47,889 | +0.25(+0.60%) |
Jan 23, 2018 | 41.35 | 41.35 | 40.95 | 41.28 | 61,910 | -0.07(-0.17%) |
Jan 22, 2018 | 41.34 | 41.35 | 41.11 | 41.35 | 62,873 | -0.05(-0.11%) |
Jan 19, 2018 | 41.18 | 41.41 | 41.08 | 41.40 | 39,435 | +0.38(+0.92%) |
Jan 18, 2018 | 41.06 | 41.14 | 40.90 | 41.02 | 83,136 | -0.10(-0.24%) |
Jan 17, 2018 | 41.27 | 41.27 | 41.03 | 41.12 | 118,662 | +0.16(+0.40%) |
Jan 16, 2018 | 41.66 | 41.66 | 40.78 | 40.96 | 101,144 | -0.61(-1.48%) |
Jan 12, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 41.02 | 41.58 | 41.02 | 41.58 | 99,844 | +0.74(+1.81%) |
Jan 10, 2018 | 40.89 | 40.94 | 40.69 | 40.84 | 96,190 | -0.03(-0.07%) |
Jan 09, 2018 | 41.32 | 41.32 | 40.87 | 40.87 | 126,850 | -0.37(-0.90%) |
Jan 08, 2018 | 41.08 | 41.27 | 41.05 | 41.24 | 245,332 | +0.11(+0.26%) |
Jan 05, 2018 | 40.92 | 41.13 | 40.87 | 41.13 | 233,727 | +0.32(+0.77%) |
Jan 04, 2018 | 40.80 | 40.88 | 40.69 | 40.81 | 298,290 | +0.16(+0.40%) |
Jan 03, 2018 | 40.67 | 40.71 | 40.40 | 40.65 | 480,390 | +0.09(+0.22%) |
Jan 02, 2018 | 40.22 | 40.56 | 39.82 | 40.56 | 1,526,457 | +0.95(+2.41%) |
Dec 29, 2017 | 39.61 | 39.61 | 39.61 | 0 | -0.19(-0.47%) | |
Dec 28, 2017 | 39.64 | 39.79 | 39.47 | 39.79 | 66,692 | +0.28(+0.72%) |
Dec 27, 2017 | 39.59 | 39.59 | 39.46 | 39.51 | 67,274 | -0.00(-0.01%) |
Dec 26, 2017 | 39.45 | 39.56 | 39.40 | 39.51 | 71,741 | +0.13(+0.32%) |
Dec 22, 2017 | 39.53 | 39.53 | 39.21 | 39.38 | 31,280 | -0.01(-0.02%) |
Dec 21, 2017 | 39.33 | 39.48 | 39.24 | 39.39 | 33,759 | +0.21(+0.54%) |
Dec 20, 2017 | 39.08 | 39.26 | 39.02 | 39.18 | 111,559 | +0.33(+0.86%) |
Dec 19, 2017 | 38.79 | 38.97 | 38.79 | 38.85 | 76,422 | +0.12(+0.30%) |
Dec 18, 2017 | 38.35 | 38.77 | 38.35 | 38.73 | 34,501 | +0.72(+1.89%) |
Dec 15, 2017 | 37.86 | 38.17 | 37.86 | 38.01 | 25,733 | +0.37(+0.98%) |
Dec 14, 2017 | 38.28 | 38.28 | 37.64 | 37.64 | 40,023 | -0.58(-1.51%) |
Dec 13, 2017 | 38.10 | 38.27 | 38.10 | 38.22 | 21,695 | +0.13(+0.33%) |
Dec 12, 2017 | 38.18 | 38.27 | 38.09 | 38.09 | 31,801 | +0.01(+0.02%) |
Dec 11, 2017 | 38.11 | 38.20 | 38.09 | 38.09 | 19,155 | +0.06(+0.17%) |
Dec 08, 2017 | 38.05 | 38.13 | 37.98 | 38.02 | 30,634 | +0.15(+0.40%) |
Dec 07, 2017 | 37.58 | 37.88 | 37.58 | 37.87 | 22,999 | +0.29(+0.77%) |
Dec 06, 2017 | 37.70 | 37.83 | 37.58 | 37.58 | 131,116 | -0.23(-0.62%) |
Dec 05, 2017 | 37.97 | 37.99 | 37.76 | 37.81 | 57,607 | -0.25(-0.66%) |
Dec 04, 2017 | 38.18 | 38.18 | 38.06 | 38.07 | 54,029 | +0.24(+0.64%) |
Dec 01, 2017 | 37.99 | 38.09 | 37.67 | 37.82 | 84,852 | -0.19(-0.50%) |
Nov 30, 2017 | 37.88 | 38.19 | 37.79 | 38.01 | 64,872 | +0.31(+0.81%) |
Nov 29, 2017 | 37.70 | 37.84 | 37.62 | 37.71 | 17,247 | +0.02(+0.05%) |
Nov 28, 2017 | 37.40 | 37.71 | 37.40 | 37.69 | 42,710 | +0.32(+0.84%) |
Nov 27, 2017 | 37.54 | 37.54 | 37.25 | 37.37 | 37,726 | -0.14(-0.36%) |
Nov 24, 2017 | 37.55 | 37.65 | 37.48 | 37.51 | 57,517 | +0.05(+0.14%) |
Nov 22, 2017 | 37.56 | 37.56 | 37.44 | 37.45 | 68,105 | +0.05(+0.13%) |
Nov 21, 2017 | 37.30 | 37.44 | 37.29 | 37.41 | 32,378 | +0.31(+0.84%) |
Nov 20, 2017 | 37.03 | 37.15 | 37.03 | 37.09 | 22,447 | +0.06(+0.17%) |
Nov 17, 2017 | 36.82 | 37.12 | 36.82 | 37.03 | 15,207 | +0.14(+0.39%) |
Nov 16, 2017 | 36.66 | 36.95 | 36.66 | 36.89 | 23,158 | +0.46(+1.26%) |
Nov 15, 2017 | 36.46 | 36.53 | 36.10 | 36.43 | 43,434 | -0.22(-0.59%) |
Nov 14, 2017 | 36.88 | 36.88 | 36.58 | 36.64 | 34,449 | -0.48(-1.29%) |
Nov 13, 2017 | 36.81 | 37.18 | 36.71 | 37.12 | 61,403 | +0.23(+0.61%) |
Nov 10, 2017 | 37.00 | 37.12 | 36.83 | 36.90 | 402,540 | -0.10(-0.27%) |
Nov 09, 2017 | 37.26 | 37.34 | 36.90 | 37.00 | 48,533 | -0.51(-1.37%) |
Nov 08, 2017 | 37.46 | 37.54 | 37.29 | 37.51 | 35,117 | +0.07(+0.19%) |
Nov 07, 2017 | 37.54 | 37.54 | 37.27 | 37.44 | 72,789 | -0.11(-0.29%) |
Nov 06, 2017 | 37.54 | 37.65 | 37.40 | 37.54 | 34,095 | +0.09(+0.24%) |
Nov 03, 2017 | 37.45 | 37.47 | 37.33 | 37.45 | 21,129 | -0.08(-0.20%) |
Nov 02, 2017 | 37.81 | 37.91 | 37.45 | 37.53 | 59,713 | -0.23(-0.61%) |