Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.27 | 38.42 | 37.70 | 37.94 | 22,063,448 | -0.26(-0.68%) |
Jan 30, 2018 | 38.31 | 38.58 | 38.29 | 38.20 | 9,454,896 | -0.29(-0.74%) |
Jan 29, 2018 | 38.89 | 39.16 | 38.45 | 38.48 | 9,140,599 | -0.42(-1.08%) |
Jan 26, 2018 | 38.75 | 38.97 | 38.46 | 38.90 | 10,207,554 | +0.30(+0.76%) |
Jan 25, 2018 | 39.77 | 39.79 | 38.44 | 38.61 | 12,727,360 | -0.89(-2.26%) |
Jan 24, 2018 | 38.91 | 39.72 | 38.87 | 39.50 | 12,655,608 | +0.70(+1.80%) |
Jan 23, 2018 | 38.77 | 38.86 | 38.38 | 38.81 | 15,744,484 | +0.08(+0.21%) |
Jan 22, 2018 | 38.61 | 38.84 | 38.30 | 38.73 | 21,856,004 | +0.13(+0.32%) |
Jan 19, 2018 | 39.41 | 39.44 | 38.50 | 38.60 | 16,176,482 | -0.64(-1.62%) |
Jan 18, 2018 | 39.52 | 39.53 | 39.04 | 39.24 | 13,266,572 | -0.15(-0.39%) |
Jan 17, 2018 | 39.37 | 39.60 | 38.82 | 39.39 | 17,717,754 | -0.14(-0.36%) |
Jan 16, 2018 | 40.34 | 40.63 | 39.14 | 39.53 | 22,544,542 | +0.11(+0.27%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.72 | 39.60 | 38.60 | 39.53 | 12,570,971 | +1.06(+2.77%) |
Jan 10, 2018 | 39.22 | 39.49 | 38.12 | 38.47 | 20,434,058 | -0.94(-2.38%) |
Jan 09, 2018 | 39.64 | 39.89 | 39.13 | 39.41 | 8,683,525 | -0.15(-0.38%) |
Jan 08, 2018 | 39.40 | 39.89 | 38.93 | 39.56 | 14,643,607 | +0.19(+0.48%) |
Jan 05, 2018 | 39.81 | 39.93 | 39.32 | 39.37 | 10,779,999 | -0.12(-0.29%) |
Jan 04, 2018 | 38.55 | 39.58 | 38.47 | 39.49 | 19,336,282 | +1.18(+3.08%) |
Jan 03, 2018 | 37.76 | 38.42 | 37.75 | 38.30 | 16,310,628 | +0.91(+2.44%) |
Jan 02, 2018 | 36.89 | 37.46 | 36.81 | 37.39 | 7,744,790 | +0.72(+1.98%) |
Dec 29, 2017 | 36.67 | 36.67 | 36.67 | 0 | -0.35(-0.94%) | |
Dec 28, 2017 | 36.98 | 37.07 | 36.86 | 37.02 | 5,594,798 | +0.06(+0.17%) |
Dec 27, 2017 | 37.36 | 37.44 | 36.95 | 36.95 | 5,514,256 | -0.44(-1.17%) |
Dec 26, 2017 | 37.45 | 37.65 | 37.24 | 37.39 | 3,766,578 | -0.20(-0.52%) |
Dec 22, 2017 | 37.84 | 37.85 | 37.40 | 37.59 | 5,485,504 | -0.13(-0.33%) |
Dec 21, 2017 | 38.09 | 38.24 | 37.69 | 37.71 | 11,339,965 | -0.32(-0.85%) |
Dec 20, 2017 | 38.23 | 38.27 | 37.92 | 38.04 | 9,654,510 | +0.03(+0.07%) |
Dec 19, 2017 | 38.21 | 38.29 | 37.98 | 38.01 | 14,821,210 | +0.30(+0.81%) |
Dec 18, 2017 | 36.92 | 37.86 | 36.90 | 37.71 | 24,743,790 | +1.07(+2.93%) |
Dec 15, 2017 | 36.61 | 36.97 | 36.61 | 36.63 | 27,378,546 | +0.13(+0.34%) |
Dec 14, 2017 | 37.02 | 37.07 | 36.41 | 36.51 | 10,369,640 | -0.53(-1.43%) |
Dec 13, 2017 | 37.16 | 37.48 | 37.03 | 37.03 | 11,143,960 | -0.12(-0.31%) |
Dec 12, 2017 | 37.15 | 37.37 | 36.91 | 37.15 | 9,878,232 | -0.13(-0.34%) |
Dec 11, 2017 | 37.46 | 37.51 | 37.18 | 37.28 | 15,775,732 | -0.31(-0.83%) |
Dec 08, 2017 | 37.56 | 37.84 | 37.43 | 37.59 | 15,268,726 | +0.00(+0.00%) |
Dec 07, 2017 | 37.80 | 37.92 | 37.16 | 37.59 | 18,389,046 | +0.22(+0.60%) |
Dec 06, 2017 | 37.84 | 37.36 | 37.37 | 14,513,918 | -0.58(-1.52%) | |
Dec 05, 2017 | 38.13 | 38.17 | 37.69 | 37.94 | 12,748,502 | -0.22(-0.58%) |
Dec 04, 2017 | 38.30 | 38.49 | 38.04 | 38.16 | 15,820,134 | +0.23(+0.61%) |
Dec 01, 2017 | 38.29 | 38.34 | 37.35 | 37.93 | 21,799,098 | -0.27(-0.70%) |
Nov 30, 2017 | 39.01 | 39.48 | 37.85 | 38.20 | 36,661,820 | -0.64(-1.64%) |
Nov 29, 2017 | 39.98 | 40.18 | 38.82 | 38.84 | 21,931,440 | -0.98(-2.47%) |
Nov 28, 2017 | 39.32 | 39.96 | 39.13 | 39.82 | 17,973,364 | +0.66(+1.70%) |
Nov 27, 2017 | 39.43 | 38.90 | 39.16 | 9,760,220 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.40 | 39.48 | 39.22 | 39.41 | 4,293,205 | +0.15(+0.38%) |
Nov 22, 2017 | 39.79 | 39.85 | 39.19 | 39.26 | 11,096,409 | -0.60(-1.51%) |
Nov 21, 2017 | 39.95 | 40.05 | 39.59 | 39.87 | 13,503,729 | +0.08(+0.20%) |
Nov 20, 2017 | 39.43 | 39.97 | 39.24 | 39.79 | 17,068,986 | +0.89(+2.28%) |
Nov 17, 2017 | 38.59 | 39.11 | 38.55 | 38.90 | 11,950,754 | +0.25(+0.64%) |
Nov 16, 2017 | 38.15 | 38.68 | 37.94 | 38.65 | 12,687,493 | +0.66(+1.73%) |
Nov 15, 2017 | 37.88 | 38.15 | 37.32 | 37.99 | 15,363,045 | -0.12(-0.33%) |
Nov 14, 2017 | 38.25 | 38.52 | 37.89 | 38.12 | 10,641,021 | -0.51(-1.31%) |
Nov 13, 2017 | 37.76 | 38.68 | 37.72 | 38.62 | 13,232,629 | +0.81(+2.13%) |
Nov 10, 2017 | 37.36 | 38.12 | 37.29 | 37.82 | 15,907,721 | +0.49(+1.31%) |
Nov 09, 2017 | 37.27 | 37.37 | 36.90 | 37.33 | 10,036,198 | +0.00(+0.00%) |
Nov 08, 2017 | 37.11 | 37.34 | 36.82 | 37.33 | 16,039,168 | +0.36(+0.98%) |
Nov 07, 2017 | 37.37 | 37.60 | 36.87 | 36.97 | 10,015,031 | -0.39(-1.04%) |
Nov 06, 2017 | 37.50 | 37.55 | 36.66 | 37.36 | 15,988,056 | -0.18(-0.47%) |
Nov 03, 2017 | 37.76 | 37.88 | 37.40 | 37.53 | 11,109,700 | -0.23(-0.61%) |
Nov 02, 2017 | 38.39 | 38.39 | 37.64 | 37.76 | 13,543,607 | -0.47(-1.23%) |