Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.90 | 40.90 | 40.58 | 40.75 | 282,505 | +0.06(+0.16%) |
Jan 30, 2018 | 40.65 | 40.83 | 40.65 | 40.69 | 49,611 | -0.15(-0.36%) |
Jan 29, 2018 | 41.15 | 41.15 | 40.83 | 40.83 | 65,816 | -0.30(-0.73%) |
Jan 26, 2018 | 40.91 | 41.14 | 40.91 | 41.13 | 49,599 | +0.22(+0.55%) |
Jan 25, 2018 | 41.25 | 41.25 | 40.80 | 40.91 | 75,065 | -0.32(-0.77%) |
Jan 24, 2018 | 41.25 | 41.32 | 41.17 | 41.23 | 48,914 | +0.03(+0.08%) |
Jan 23, 2018 | 41.17 | 41.21 | 41.09 | 41.19 | 30,229 | -0.01(-0.02%) |
Jan 22, 2018 | 41.00 | 41.20 | 41.00 | 41.20 | 19,978 | +0.15(+0.38%) |
Jan 19, 2018 | 40.64 | 41.05 | 40.64 | 41.05 | 64,548 | +0.53(+1.32%) |
Jan 18, 2018 | 40.65 | 40.65 | 40.47 | 40.51 | 69,989 | -0.15(-0.38%) |
Jan 17, 2018 | 40.35 | 40.82 | 40.35 | 40.67 | 54,260 | +0.40(+0.98%) |
Jan 16, 2018 | 40.47 | 40.60 | 40.23 | 40.27 | 94,714 | -0.05(-0.13%) |
Jan 12, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 40.31 | 40.33 | 40.24 | 40.29 | 84,302 | +0.08(+0.19%) |
Jan 10, 2018 | 40.34 | 40.34 | 40.09 | 40.21 | 149,332 | -0.22(-0.54%) |
Jan 09, 2018 | 40.51 | 40.57 | 40.43 | 40.43 | 33,419 | -0.05(-0.13%) |
Jan 08, 2018 | 40.29 | 40.52 | 40.29 | 40.48 | 77,793 | +0.18(+0.44%) |
Jan 05, 2018 | 40.21 | 40.32 | 40.17 | 40.31 | 85,167 | +0.15(+0.37%) |
Jan 04, 2018 | 40.01 | 40.25 | 40.01 | 40.16 | 59,168 | +0.20(+0.50%) |
Jan 03, 2018 | 39.98 | 40.04 | 39.92 | 39.96 | 31,854 | +0.02(+0.05%) |
Jan 02, 2018 | 40.06 | 40.06 | 39.91 | 39.94 | 85,835 | -0.06(-0.14%) |
Dec 29, 2017 | 39.99 | 39.99 | 39.99 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 40.09 | 40.09 | 39.96 | 40.05 | 39,826 | +0.02(+0.05%) |
Dec 27, 2017 | 40.12 | 40.18 | 40.03 | 40.03 | 20,510 | -0.06(-0.15%) |
Dec 26, 2017 | 40.00 | 40.14 | 40.00 | 40.09 | 82,949 | +0.04(+0.10%) |
Dec 22, 2017 | 40.02 | 40.10 | 40.02 | 40.05 | 44,906 | -0.03(-0.09%) |
Dec 21, 2017 | 40.07 | 40.19 | 40.04 | 40.08 | 87,879 | +0.05(+0.12%) |
Dec 20, 2017 | 40.16 | 40.16 | 39.88 | 40.03 | 83,012 | -0.09(-0.24%) |
Dec 19, 2017 | 40.20 | 40.28 | 40.13 | 40.13 | 56,592 | -0.10(-0.25%) |
Dec 18, 2017 | 40.30 | 40.46 | 40.22 | 40.23 | 23,824 | +0.08(+0.20%) |
Dec 15, 2017 | 39.94 | 40.17 | 39.94 | 40.15 | 660,627 | +0.37(+0.93%) |
Dec 14, 2017 | 39.90 | 39.95 | 39.78 | 39.78 | 69,717 | -0.11(-0.27%) |
Dec 13, 2017 | 39.73 | 39.99 | 39.73 | 39.89 | 83,592 | +0.20(+0.51%) |
Dec 12, 2017 | 39.68 | 39.82 | 39.62 | 39.68 | 61,282 | +0.03(+0.08%) |
Dec 11, 2017 | 39.60 | 39.65 | 39.49 | 39.65 | 59,362 | +0.03(+0.09%) |
Dec 08, 2017 | 39.62 | 39.62 | 39.47 | 39.62 | 49,495 | +0.09(+0.22%) |
Dec 07, 2017 | 39.63 | 39.72 | 39.52 | 39.53 | 69,149 | -0.15(-0.38%) |
Dec 06, 2017 | 39.56 | 39.73 | 39.56 | 39.68 | 132,342 | +0.14(+0.34%) |
Dec 05, 2017 | 39.60 | 39.63 | 39.49 | 39.55 | 323,254 | -0.11(-0.28%) |
Dec 04, 2017 | 39.53 | 39.53 | 39.53 | 39.66 | 90,076 | +0.27(+0.69%) |
Dec 01, 2017 | 39.28 | 39.39 | 38.89 | 39.39 | 105,195 | +0.07(+0.18%) |
Nov 30, 2017 | 39.19 | 39.45 | 39.13 | 39.31 | 107,277 | +0.17(+0.43%) |
Nov 29, 2017 | 39.07 | 39.22 | 39.07 | 39.15 | 69,133 | +0.09(+0.23%) |
Nov 28, 2017 | 38.80 | 39.07 | 38.80 | 39.06 | 117,578 | +0.32(+0.81%) |
Nov 27, 2017 | 38.69 | 38.78 | 38.68 | 38.74 | 15,052 | +0.02(+0.04%) |
Nov 24, 2017 | 38.73 | 38.74 | 38.69 | 38.73 | 7,559 | +0.06(+0.15%) |
Nov 22, 2017 | 38.73 | 38.75 | 38.59 | 38.67 | 42,059 | -0.03(-0.09%) |
Nov 21, 2017 | 38.65 | 38.82 | 38.63 | 38.70 | 217,842 | +0.13(+0.33%) |
Nov 20, 2017 | 38.51 | 38.66 | 38.51 | 38.57 | 311,429 | +0.07(+0.18%) |
Nov 17, 2017 | 38.45 | 38.53 | 38.45 | 38.50 | 37,124 | +0.02(+0.05%) |
Nov 16, 2017 | 38.34 | 38.60 | 38.34 | 38.48 | 149,416 | +0.31(+0.82%) |
Nov 15, 2017 | 38.34 | 38.34 | 38.16 | 38.17 | 40,022 | -0.30(-0.79%) |
Nov 14, 2017 | 38.26 | 38.50 | 38.26 | 38.47 | 32,897 | +0.13(+0.33%) |
Nov 13, 2017 | 38.06 | 38.36 | 38.06 | 38.35 | 187,160 | +0.27(+0.72%) |
Nov 10, 2017 | 37.76 | 38.11 | 37.76 | 38.07 | 192,710 | +0.23(+0.60%) |
Nov 09, 2017 | 37.73 | 37.86 | 37.67 | 37.85 | 139,702 | -0.04(-0.11%) |
Nov 08, 2017 | 37.63 | 37.89 | 37.63 | 37.89 | 39,482 | +0.37(+0.97%) |
Nov 07, 2017 | 37.35 | 37.53 | 37.31 | 37.52 | 101,987 | +0.17(+0.45%) |
Nov 06, 2017 | 37.59 | 37.59 | 37.34 | 37.35 | 63,945 | -0.22(-0.60%) |
Nov 03, 2017 | 37.68 | 37.71 | 37.57 | 37.58 | 34,408 | -0.10(-0.26%) |
Nov 02, 2017 | 37.90 | 37.90 | 37.56 | 37.68 | 26,125 | -0.35(-0.91%) |