Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.94 | 39.31 | 38.87 | 39.05 | 13,355,981 | +0.15(+0.38%) |
Jan 30, 2018 | 39.17 | 39.52 | 38.90 | 38.91 | 15,115,247 | -0.24(-0.61%) |
Jan 29, 2018 | 39.56 | 39.77 | 39.04 | 39.14 | 14,211,855 | -0.68(-1.71%) |
Jan 26, 2018 | 39.21 | 39.89 | 39.18 | 39.82 | 20,315,596 | +0.57(+1.44%) |
Jan 25, 2018 | 39.14 | 39.39 | 39.14 | 39.26 | 14,324,670 | +0.01(+0.02%) |
Jan 24, 2018 | 39.00 | 39.35 | 38.96 | 39.25 | 19,446,688 | +0.31(+0.80%) |
Jan 23, 2018 | 38.74 | 39.14 | 38.68 | 38.94 | 12,931,991 | +0.06(+0.15%) |
Jan 22, 2018 | 38.68 | 38.98 | 38.64 | 38.88 | 11,671,077 | +0.18(+0.47%) |
Jan 19, 2018 | 38.56 | 38.77 | 38.46 | 38.70 | 19,726,034 | +0.23(+0.60%) |
Jan 18, 2018 | 38.36 | 38.63 | 38.25 | 38.47 | 14,562,333 | +0.05(+0.13%) |
Jan 17, 2018 | 38.22 | 38.57 | 38.20 | 38.42 | 14,795,076 | +0.24(+0.62%) |
Jan 16, 2018 | 37.87 | 38.26 | 37.86 | 38.18 | 18,997,460 | +0.31(+0.82%) |
Jan 12, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.94 | 37.94 | 37.63 | 37.78 | 9,240,692 | -0.02(-0.07%) |
Jan 10, 2018 | 37.81 | 13,039,815 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.75 | 38.04 | 37.69 | 37.94 | 12,140,233 | +0.19(+0.50%) |
Jan 08, 2018 | 37.71 | 37.83 | 37.65 | 37.75 | 8,613,217 | -0.06(-0.15%) |
Jan 05, 2018 | 37.76 | 37.91 | 37.58 | 37.81 | 15,979,713 | -0.01(-0.02%) |
Jan 04, 2018 | 37.39 | 37.92 | 37.30 | 37.81 | 15,487,668 | +0.53(+1.41%) |
Jan 03, 2018 | 37.33 | 37.49 | 37.21 | 37.29 | 15,397,514 | -0.08(-0.22%) |
Jan 02, 2018 | 37.67 | 37.70 | 37.34 | 37.37 | 13,247,118 | -0.28(-0.74%) |
Dec 29, 2017 | 37.65 | 37.65 | 37.65 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.67 | 37.74 | 37.45 | 37.52 | 7,968,256 | -0.17(-0.46%) |
Dec 27, 2017 | 37.67 | 37.70 | 37.51 | 37.69 | 6,894,172 | +0.10(+0.26%) |
Dec 26, 2017 | 37.50 | 37.63 | 37.43 | 37.59 | 7,378,449 | +0.18(+0.48%) |
Dec 22, 2017 | 37.49 | 37.53 | 37.38 | 37.41 | 6,588,138 | -0.01(-0.02%) |
Dec 21, 2017 | 37.86 | 37.93 | 37.39 | 37.42 | 11,768,037 | -0.39(-1.04%) |
Dec 20, 2017 | 37.92 | 37.99 | 37.71 | 37.81 | 8,909,057 | -0.04(-0.11%) |
Dec 19, 2017 | 37.78 | 38.06 | 37.67 | 37.85 | 10,057,318 | +0.16(+0.44%) |
Dec 18, 2017 | 37.91 | 38.06 | 37.67 | 37.69 | 12,377,048 | -0.21(-0.56%) |
Dec 15, 2017 | 38.09 | 37.78 | 37.90 | 25,811,954 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.59 | 37.89 | 37.58 | 37.77 | 10,995,657 | +0.11(+0.28%) |
Dec 13, 2017 | 37.30 | 37.79 | 37.26 | 37.67 | 15,133,412 | +0.50(+1.35%) |
Dec 12, 2017 | 37.17 | 37.35 | 36.98 | 37.17 | 17,059,628 | -0.03(-0.09%) |
Dec 11, 2017 | 37.18 | 37.26 | 36.86 | 37.20 | 11,818,545 | +0.02(+0.04%) |
Dec 08, 2017 | 37.50 | 37.53 | 36.97 | 37.18 | 16,132,568 | -0.39(-1.03%) |
Dec 07, 2017 | 37.99 | 38.01 | 37.52 | 37.57 | 11,093,511 | -0.55(-1.44%) |
Dec 06, 2017 | 38.04 | 38.14 | 37.96 | 38.12 | 9,936,419 | +0.16(+0.41%) |
Dec 05, 2017 | 37.95 | 38.11 | 37.80 | 37.96 | 16,659,218 | +0.02(+0.06%) |
Dec 04, 2017 | 37.74 | 37.74 | 37.74 | 37.94 | 21,354,154 | +0.21(+0.57%) |
Dec 01, 2017 | 37.58 | 37.76 | 37.10 | 37.72 | 15,194,490 | +0.16(+0.44%) |
Nov 30, 2017 | 37.04 | 37.62 | 36.95 | 37.56 | 20,896,030 | +0.53(+1.42%) |
Nov 29, 2017 | 37.25 | 37.29 | 36.80 | 37.03 | 20,255,578 | -0.27(-0.72%) |
Nov 28, 2017 | 37.43 | 37.56 | 37.27 | 37.30 | 10,359,681 | -0.06(-0.15%) |
Nov 27, 2017 | 37.34 | 37.43 | 37.29 | 37.36 | 6,940,439 | +0.02(+0.04%) |
Nov 24, 2017 | 37.35 | 37.48 | 37.33 | 37.34 | 3,681,279 | +0.03(+0.09%) |
Nov 22, 2017 | 37.35 | 37.38 | 37.07 | 37.31 | 10,362,450 | +0.05(+0.13%) |
Nov 21, 2017 | 37.08 | 37.40 | 37.07 | 37.26 | 12,614,605 | +0.26(+0.70%) |
Nov 20, 2017 | 37.16 | 37.34 | 36.97 | 37.00 | 23,540,544 | -0.20(-0.55%) |
Nov 17, 2017 | 37.72 | 37.75 | 36.83 | 37.21 | 24,228,724 | -0.68(-1.80%) |
Nov 16, 2017 | 38.21 | 38.24 | 37.86 | 37.89 | 15,365,251 | -0.21(-0.56%) |
Nov 15, 2017 | 38.52 | 38.63 | 38.08 | 38.10 | 15,255,569 | -0.50(-1.31%) |
Nov 14, 2017 | 38.02 | 38.65 | 37.95 | 38.61 | 21,131,962 | +0.58(+1.52%) |
Nov 13, 2017 | 37.93 | 38.10 | 37.88 | 38.03 | 9,403,135 | +0.15(+0.39%) |
Nov 10, 2017 | 37.60 | 37.96 | 37.55 | 37.88 | 9,856,860 | +0.25(+0.67%) |
Nov 09, 2017 | 37.54 | 37.75 | 37.46 | 37.63 | 8,025,635 | +0.04(+0.11%) |
Nov 08, 2017 | 37.42 | 37.60 | 37.34 | 37.59 | 9,319,943 | +0.20(+0.52%) |
Nov 07, 2017 | 36.96 | 37.40 | 36.88 | 37.39 | 12,122,567 | +0.38(+1.03%) |
Nov 06, 2017 | 37.37 | 37.38 | 36.97 | 37.01 | 9,154,604 | -0.41(-1.09%) |
Nov 03, 2017 | 37.42 | 37.57 | 37.37 | 37.42 | 5,811,684 | +0.07(+0.20%) |
Nov 02, 2017 | 37.29 | 37.40 | 37.23 | 37.34 | 10,219,199 | +0.07(+0.17%) |