Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.27 | 38.42 | 37.69 | 37.93 | 22,065,728 | -0.26(-0.68%) |
Jan 30, 2018 | 38.31 | 38.58 | 38.28 | 38.19 | 9,455,873 | -0.29(-0.74%) |
Jan 29, 2018 | 38.88 | 39.16 | 38.45 | 38.48 | 9,141,543 | -0.42(-1.08%) |
Jan 26, 2018 | 38.75 | 38.96 | 38.45 | 38.90 | 10,208,609 | +0.30(+0.76%) |
Jan 25, 2018 | 39.77 | 39.79 | 38.44 | 38.61 | 12,728,675 | -0.89(-2.26%) |
Jan 24, 2018 | 38.91 | 39.71 | 38.86 | 39.50 | 12,656,916 | +0.70(+1.80%) |
Jan 23, 2018 | 38.77 | 38.86 | 38.38 | 38.80 | 15,746,111 | +0.08(+0.21%) |
Jan 22, 2018 | 38.61 | 38.84 | 38.30 | 38.72 | 21,858,262 | +0.13(+0.32%) |
Jan 19, 2018 | 39.40 | 39.44 | 38.50 | 38.60 | 16,178,154 | -0.64(-1.62%) |
Jan 18, 2018 | 39.52 | 39.53 | 39.03 | 39.23 | 13,267,943 | -0.15(-0.39%) |
Jan 17, 2018 | 39.37 | 39.60 | 38.82 | 39.38 | 17,719,584 | -0.14(-0.36%) |
Jan 16, 2018 | 40.34 | 40.63 | 39.13 | 39.53 | 22,546,872 | +0.11(+0.27%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.71 | 39.60 | 38.60 | 39.53 | 12,572,271 | +1.06(+2.77%) |
Jan 10, 2018 | 39.21 | 39.48 | 38.11 | 38.46 | 20,436,170 | -0.94(-2.38%) |
Jan 09, 2018 | 39.63 | 39.88 | 39.12 | 39.40 | 8,684,423 | -0.15(-0.38%) |
Jan 08, 2018 | 39.39 | 39.88 | 38.93 | 39.55 | 14,645,120 | +0.19(+0.48%) |
Jan 05, 2018 | 39.80 | 39.93 | 39.32 | 39.37 | 10,781,113 | -0.12(-0.29%) |
Jan 04, 2018 | 38.54 | 39.58 | 38.47 | 39.48 | 19,338,280 | +1.18(+3.08%) |
Jan 03, 2018 | 37.76 | 38.42 | 37.75 | 38.30 | 16,312,314 | +0.91(+2.44%) |
Jan 02, 2018 | 36.89 | 37.45 | 36.81 | 37.39 | 7,745,591 | +0.72(+1.98%) |
Dec 29, 2017 | 36.66 | 36.66 | 36.66 | 0 | -0.35(-0.94%) | |
Dec 28, 2017 | 36.98 | 37.07 | 36.85 | 37.01 | 5,595,377 | +0.06(+0.17%) |
Dec 27, 2017 | 37.35 | 37.43 | 36.94 | 36.95 | 5,514,826 | -0.44(-1.17%) |
Dec 26, 2017 | 37.44 | 37.65 | 37.24 | 37.39 | 3,766,968 | -0.20(-0.52%) |
Dec 22, 2017 | 37.84 | 37.84 | 37.40 | 37.59 | 5,486,071 | -0.13(-0.33%) |
Dec 21, 2017 | 38.09 | 38.24 | 37.68 | 37.71 | 11,341,137 | -0.32(-0.85%) |
Dec 20, 2017 | 38.23 | 38.27 | 37.92 | 38.03 | 9,655,508 | +0.03(+0.07%) |
Dec 19, 2017 | 38.20 | 38.28 | 37.98 | 38.01 | 14,822,741 | +0.30(+0.81%) |
Dec 18, 2017 | 36.91 | 37.85 | 36.90 | 37.70 | 24,746,348 | +1.07(+2.93%) |
Dec 15, 2017 | 36.60 | 36.97 | 36.60 | 36.63 | 27,381,376 | +0.13(+0.34%) |
Dec 14, 2017 | 37.01 | 37.07 | 36.40 | 36.50 | 10,370,712 | -0.53(-1.43%) |
Dec 13, 2017 | 37.16 | 37.48 | 37.02 | 37.03 | 11,145,112 | -0.12(-0.31%) |
Dec 12, 2017 | 37.15 | 37.36 | 36.91 | 37.15 | 9,879,253 | -0.13(-0.34%) |
Dec 11, 2017 | 37.46 | 37.50 | 37.17 | 37.27 | 15,777,362 | -0.31(-0.83%) |
Dec 08, 2017 | 37.56 | 37.84 | 37.43 | 37.59 | 15,270,305 | +0.00(+0.00%) |
Dec 07, 2017 | 37.80 | 37.92 | 37.16 | 37.59 | 18,390,946 | +0.22(+0.60%) |
Dec 06, 2017 | 37.84 | 37.35 | 37.36 | 14,515,419 | -0.58(-1.52%) | |
Dec 05, 2017 | 38.12 | 38.17 | 37.69 | 37.94 | 12,749,821 | -0.22(-0.58%) |
Dec 04, 2017 | 38.29 | 38.49 | 38.04 | 38.16 | 15,821,770 | +0.23(+0.61%) |
Dec 01, 2017 | 38.28 | 38.34 | 37.34 | 37.93 | 21,801,354 | -0.27(-0.70%) |
Nov 30, 2017 | 39.00 | 39.47 | 37.85 | 38.20 | 36,665,612 | -0.64(-1.64%) |
Nov 29, 2017 | 39.98 | 40.17 | 38.82 | 38.83 | 21,933,708 | -0.98(-2.47%) |
Nov 28, 2017 | 39.31 | 39.96 | 39.13 | 39.82 | 17,975,222 | +0.66(+1.70%) |
Nov 27, 2017 | 39.43 | 38.90 | 39.15 | 9,761,229 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.40 | 39.48 | 39.21 | 39.41 | 4,293,649 | +0.15(+0.38%) |
Nov 22, 2017 | 39.79 | 39.84 | 39.19 | 39.26 | 11,097,556 | -0.60(-1.51%) |
Nov 21, 2017 | 39.95 | 40.05 | 39.59 | 39.86 | 13,505,125 | +0.08(+0.20%) |
Nov 20, 2017 | 39.43 | 39.97 | 39.23 | 39.78 | 17,070,750 | +0.89(+2.28%) |
Nov 17, 2017 | 38.59 | 39.10 | 38.55 | 38.90 | 11,951,990 | +0.25(+0.64%) |
Nov 16, 2017 | 38.15 | 38.67 | 37.94 | 38.65 | 12,688,805 | +0.66(+1.73%) |
Nov 15, 2017 | 37.88 | 38.15 | 37.32 | 37.99 | 15,364,634 | -0.12(-0.33%) |
Nov 14, 2017 | 38.25 | 38.51 | 37.88 | 38.12 | 10,642,122 | -0.51(-1.31%) |
Nov 13, 2017 | 37.76 | 38.67 | 37.72 | 38.62 | 13,233,997 | +0.81(+2.13%) |
Nov 10, 2017 | 37.35 | 38.12 | 37.28 | 37.81 | 15,909,366 | +0.49(+1.31%) |
Nov 09, 2017 | 37.26 | 37.37 | 36.89 | 37.33 | 10,037,236 | +0.00(+0.00%) |
Nov 08, 2017 | 37.10 | 37.34 | 36.81 | 37.33 | 16,040,827 | +0.36(+0.98%) |
Nov 07, 2017 | 37.36 | 37.59 | 36.87 | 36.96 | 10,016,067 | -0.39(-1.04%) |
Nov 06, 2017 | 37.49 | 37.55 | 36.65 | 37.35 | 15,989,709 | -0.18(-0.47%) |
Nov 03, 2017 | 37.76 | 37.88 | 37.40 | 37.53 | 11,110,849 | -0.23(-0.61%) |
Nov 02, 2017 | 38.38 | 38.38 | 37.64 | 37.76 | 13,545,008 | -0.47(-1.23%) |