Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.70 | 39.71 | 39.20 | 39.20 | 912,304 | -0.47(-1.20%) |
Jan 30, 2018 | 39.72 | 39.78 | 39.67 | 39.68 | 811,257 | -0.05(-0.12%) |
Jan 29, 2018 | 39.78 | 39.84 | 39.71 | 39.72 | 440,740 | -0.09(-0.22%) |
Jan 26, 2018 | 40.05 | 40.05 | 39.77 | 39.81 | 351,609 | -0.20(-0.51%) |
Jan 25, 2018 | 39.92 | 40.03 | 39.75 | 40.01 | 738,999 | +0.18(+0.45%) |
Jan 24, 2018 | 40.06 | 40.06 | 39.74 | 39.83 | 624,296 | -0.17(-0.43%) |
Jan 23, 2018 | 39.94 | 40.06 | 39.94 | 40.00 | 274,740 | +0.03(+0.08%) |
Jan 22, 2018 | 40.13 | 40.17 | 39.95 | 39.97 | 260,452 | -0.11(-0.27%) |
Jan 19, 2018 | 40.03 | 40.08 | 39.96 | 40.08 | 423,245 | +0.05(+0.14%) |
Jan 18, 2018 | 40.16 | 40.16 | 40.03 | 40.03 | 761,925 | -0.17(-0.43%) |
Jan 17, 2018 | 40.13 | 40.28 | 40.13 | 40.20 | 294,642 | +0.11(+0.27%) |
Jan 16, 2018 | 40.17 | 40.24 | 40.08 | 40.09 | 443,121 | -0.09(-0.21%) |
Jan 12, 2018 | 40.17 | 40.17 | 40.17 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 40.05 | 40.22 | 40.05 | 40.18 | 203,063 | +0.09(+0.23%) |
Jan 10, 2018 | 40.21 | 40.09 | 471,423 | -0.04(-0.10%) | ||
Jan 09, 2018 | 40.44 | 40.56 | 40.13 | 40.13 | 436,491 | -0.35(-0.87%) |
Jan 08, 2018 | 40.27 | 40.54 | 40.17 | 40.48 | 495,966 | +0.16(+0.41%) |
Jan 05, 2018 | 40.03 | 40.34 | 40.03 | 40.31 | 663,270 | +0.32(+0.80%) |
Jan 04, 2018 | 39.95 | 40.11 | 39.93 | 39.99 | 466,407 | +0.06(+0.16%) |
Jan 03, 2018 | 40.06 | 40.13 | 39.85 | 39.93 | 497,510 | -0.16(-0.39%) |
Jan 02, 2018 | 40.09 | 40.16 | 40.05 | 40.09 | 858,453 | +0.01(+0.02%) |
Dec 29, 2017 | 40.08 | 40.08 | 40.08 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 40.17 | 40.17 | 40.06 | 40.13 | 245,894 | +0.02(+0.06%) |
Dec 27, 2017 | 40.06 | 40.20 | 40.02 | 40.11 | 161,738 | +0.05(+0.12%) |
Dec 26, 2017 | 40.10 | 40.23 | 40.03 | 40.06 | 264,532 | -0.03(-0.08%) |
Dec 22, 2017 | 40.09 | 40.19 | 40.01 | 40.10 | 270,702 | +0.05(+0.12%) |
Dec 21, 2017 | 39.91 | 40.14 | 39.89 | 40.05 | 410,078 | +0.14(+0.35%) |
Dec 20, 2017 | 39.96 | 40.10 | 39.91 | 39.91 | 326,734 | +0.02(+0.04%) |
Dec 19, 2017 | 40.05 | 40.13 | 39.85 | 39.89 | 619,061 | -0.17(-0.43%) |
Dec 18, 2017 | 40.12 | 40.19 | 40.01 | 40.06 | 469,408 | -0.01(-0.02%) |
Dec 15, 2017 | 40.01 | 40.20 | 39.99 | 40.07 | 1,702,686 | +0.05(+0.12%) |
Dec 14, 2017 | 40.17 | 40.20 | 40.01 | 40.03 | 548,171 | -0.15(-0.37%) |
Dec 13, 2017 | 40.06 | 40.24 | 40.01 | 40.17 | 611,148 | +0.16(+0.41%) |
Dec 12, 2017 | 40.13 | 40.20 | 40.00 | 40.01 | 692,612 | -0.14(-0.35%) |
Dec 11, 2017 | 40.13 | 40.22 | 40.08 | 40.15 | 540,642 | +0.00(+0.00%) |
Dec 08, 2017 | 40.15 | 40.22 | 40.05 | 40.15 | 909,673 | +0.00(+0.00%) |
Dec 07, 2017 | 40.21 | 40.24 | 39.96 | 763,164 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.22 | 40.39 | 40.21 | 40.22 | 322,405 | -0.03(-0.08%) |
Dec 05, 2017 | 40.32 | 40.37 | 40.20 | 40.25 | 1,220,662 | -0.09(-0.23%) |
Dec 04, 2017 | 40.38 | 40.38 | 40.34 | 40.34 | 962,147 | -0.09(-0.21%) |
Dec 01, 2017 | 40.40 | 40.44 | 40.10 | 40.43 | 467,777 | +0.00(+0.00%) |
Nov 30, 2017 | 40.28 | 40.43 | 40.17 | 40.43 | 566,302 | +0.28(+0.69%) |
Nov 29, 2017 | 40.12 | 40.22 | 40.08 | 40.15 | 364,024 | -0.05(-0.12%) |
Nov 28, 2017 | 40.13 | 40.20 | 40.09 | 40.20 | 308,656 | +0.10(+0.25%) |
Nov 27, 2017 | 40.15 | 40.21 | 40.08 | 40.10 | 375,986 | -0.05(-0.12%) |
Nov 24, 2017 | 39.97 | 40.18 | 39.92 | 40.14 | 110,737 | +0.19(+0.46%) |
Nov 22, 2017 | 39.89 | 40.00 | 39.89 | 39.96 | 396,933 | +0.11(+0.27%) |
Nov 21, 2017 | 40.12 | 40.26 | 39.85 | 39.85 | 908,352 | -0.22(-0.54%) |
Nov 20, 2017 | 40.14 | 40.19 | 40.02 | 40.07 | 339,285 | -0.07(-0.17%) |
Nov 17, 2017 | 40.12 | 40.21 | 40.11 | 40.14 | 365,315 | -0.09(-0.21%) |
Nov 16, 2017 | 40.12 | 40.23 | 40.06 | 40.22 | 369,230 | +0.11(+0.27%) |
Nov 15, 2017 | 40.21 | 40.28 | 39.63 | 40.11 | 322,570 | -0.14(-0.35%) |
Nov 14, 2017 | 40.12 | 40.26 | 40.09 | 40.25 | 265,799 | +0.15(+0.37%) |
Nov 13, 2017 | 40.04 | 40.21 | 40.04 | 40.11 | 347,212 | +0.00(+0.00%) |
Nov 10, 2017 | 40.07 | 40.18 | 40.05 | 40.11 | 258,538 | +0.01(+0.02%) |
Nov 09, 2017 | 40.02 | 40.14 | 40.02 | 40.10 | 430,024 | +0.05(+0.14%) |
Nov 08, 2017 | 40.07 | 40.18 | 40.02 | 40.04 | 257,803 | -0.09(-0.21%) |
Nov 07, 2017 | 40.04 | 40.18 | 40.03 | 40.13 | 623,618 | +0.07(+0.17%) |
Nov 06, 2017 | 40.17 | 40.21 | 39.99 | 40.06 | 875,966 | -0.03(-0.08%) |
Nov 03, 2017 | 40.17 | 40.29 | 40.09 | 40.09 | 542,368 | -0.05(-0.12%) |
Nov 02, 2017 | 40.33 | 40.44 | 40.13 | 40.14 | 495,719 | -0.22(-0.54%) |