Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.72 | 40.20 | 39.17 | 39.47 | 1,177,436 | +0.10(+0.24%) |
Jan 30, 2018 | 39.11 | 39.53 | 39.11 | 39.38 | 1,315,226 | -0.14(-0.35%) |
Jan 29, 2018 | 39.51 | 39.77 | 39.30 | 39.52 | 1,161,735 | -0.18(-0.46%) |
Jan 26, 2018 | 39.27 | 39.70 | 39.22 | 39.70 | 971,541 | +0.48(+1.22%) |
Jan 25, 2018 | 39.73 | 39.88 | 38.83 | 39.22 | 1,735,783 | -0.27(-0.68%) |
Jan 24, 2018 | 38.60 | 39.69 | 38.60 | 39.49 | 2,266,955 | +1.11(+2.88%) |
Jan 23, 2018 | 38.00 | 38.42 | 37.36 | 38.38 | 2,862,847 | +0.26(+0.69%) |
Jan 22, 2018 | 38.00 | 38.18 | 37.73 | 38.12 | 1,253,399 | +0.05(+0.14%) |
Jan 19, 2018 | 38.71 | 38.79 | 37.96 | 38.07 | 1,709,763 | -0.54(-1.40%) |
Jan 18, 2018 | 37.71 | 38.80 | 37.63 | 38.61 | 1,893,802 | +0.83(+2.19%) |
Jan 17, 2018 | 39.45 | 39.53 | 37.64 | 37.78 | 1,928,713 | -1.45(-3.71%) |
Jan 16, 2018 | 38.80 | 39.49 | 38.50 | 39.24 | 2,025,942 | +0.91(+2.39%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.46(+1.22%) | |
Jan 11, 2018 | 37.20 | 38.21 | 37.10 | 37.86 | 1,371,888 | +0.87(+2.35%) |
Jan 10, 2018 | 36.77 | 36.99 | 1,276,398 | -0.72(-1.92%) | ||
Jan 09, 2018 | 38.10 | 38.13 | 37.57 | 37.71 | 1,015,879 | -0.37(-0.96%) |
Jan 08, 2018 | 37.86 | 38.22 | 37.76 | 38.08 | 1,064,908 | +0.28(+0.74%) |
Jan 05, 2018 | 38.05 | 38.06 | 37.58 | 37.80 | 1,046,070 | -0.02(-0.05%) |
Jan 04, 2018 | 36.89 | 37.98 | 36.89 | 37.82 | 1,378,233 | +1.08(+2.94%) |
Jan 03, 2018 | 36.80 | 36.99 | 36.54 | 36.74 | 829,428 | -0.11(-0.31%) |
Jan 02, 2018 | 36.81 | 37.10 | 36.66 | 36.85 | 813,158 | +0.32(+0.88%) |
Dec 29, 2017 | 36.53 | 36.53 | 36.53 | 0 | +0.15(+0.41%) | |
Dec 28, 2017 | 36.40 | 36.50 | 36.02 | 36.38 | 567,009 | +0.14(+0.38%) |
Dec 27, 2017 | 36.22 | 36.30 | 35.96 | 36.24 | 529,405 | +0.03(+0.07%) |
Dec 26, 2017 | 35.99 | 36.46 | 35.90 | 36.22 | 547,568 | +0.33(+0.92%) |
Dec 22, 2017 | 36.11 | 36.17 | 35.84 | 35.89 | 595,972 | -0.17(-0.48%) |
Dec 21, 2017 | 35.80 | 36.24 | 35.53 | 36.06 | 827,602 | +0.40(+1.12%) |
Dec 20, 2017 | 35.97 | 36.04 | 35.45 | 35.66 | 1,623,849 | -0.03(-0.10%) |
Dec 19, 2017 | 35.87 | 35.94 | 35.51 | 35.70 | 1,433,654 | -0.12(-0.34%) |
Dec 18, 2017 | 35.98 | 36.36 | 35.79 | 35.82 | 1,279,114 | +0.14(+0.39%) |
Dec 15, 2017 | 35.16 | 36.11 | 35.06 | 35.68 | 2,131,522 | +0.82(+2.36%) |
Dec 14, 2017 | 35.65 | 35.75 | 34.85 | 34.86 | 1,096,872 | -0.71(-2.00%) |
Dec 13, 2017 | 35.73 | 35.85 | 35.40 | 35.57 | 1,281,340 | -0.20(-0.56%) |
Dec 12, 2017 | 35.77 | 36.35 | 35.75 | 35.77 | 1,138,738 | -0.29(-0.82%) |
Dec 11, 2017 | 36.07 | 36.78 | 35.90 | 36.06 | 1,785,335 | -0.47(-1.28%) |
Dec 08, 2017 | 36.53 | 37.06 | 36.25 | 36.53 | 1,430,662 | -0.45(-1.22%) |
Dec 07, 2017 | 36.26 | 37.34 | 36.10 | 36.98 | 1,137,539 | +0.73(+2.01%) |
Dec 06, 2017 | 36.35 | 36.84 | 36.20 | 36.25 | 896,658 | -0.20(-0.55%) |
Dec 05, 2017 | 37.26 | 37.26 | 36.42 | 36.45 | 1,231,493 | -0.69(-1.84%) |
Dec 04, 2017 | 37.23 | 38.04 | 37.10 | 37.14 | 2,648,060 | +0.38(+1.04%) |
Dec 01, 2017 | 36.98 | 37.13 | 36.21 | 36.75 | 1,825,599 | -0.16(-0.45%) |
Nov 30, 2017 | 36.20 | 37.15 | 36.20 | 36.92 | 1,747,429 | +0.93(+2.58%) |
Nov 29, 2017 | 35.63 | 36.06 | 35.55 | 35.99 | 1,817,988 | +0.34(+0.95%) |
Nov 28, 2017 | 34.61 | 35.70 | 34.59 | 35.65 | 1,951,929 | +1.08(+3.11%) |
Nov 27, 2017 | 33.85 | 34.63 | 33.85 | 34.58 | 1,029,336 | +0.70(+2.07%) |
Nov 24, 2017 | 34.29 | 34.39 | 33.87 | 33.88 | 365,453 | -0.36(-1.06%) |
Nov 22, 2017 | 33.83 | 34.57 | 33.83 | 34.24 | 1,420,496 | +0.43(+1.28%) |
Nov 21, 2017 | 33.90 | 34.02 | 33.81 | 33.81 | 1,486,012 | +0.04(+0.13%) |
Nov 20, 2017 | 33.97 | 33.98 | 33.64 | 33.76 | 1,787,955 | -0.23(-0.69%) |
Nov 17, 2017 | 33.83 | 34.40 | 33.61 | 34.00 | 1,080,071 | +0.11(+0.33%) |
Nov 16, 2017 | 33.62 | 34.01 | 33.52 | 33.88 | 1,705,244 | +0.39(+1.16%) |
Nov 15, 2017 | 33.62 | 33.79 | 33.35 | 33.49 | 2,690,274 | -0.39(-1.15%) |
Nov 14, 2017 | 33.89 | 34.08 | 33.47 | 33.88 | 2,040,224 | -0.25(-0.74%) |
Nov 13, 2017 | 33.69 | 34.28 | 33.43 | 34.14 | 1,827,863 | +0.21(+0.61%) |
Nov 10, 2017 | 33.52 | 33.95 | 33.40 | 33.93 | 1,384,656 | +0.11(+0.33%) |
Nov 09, 2017 | 33.39 | 33.96 | 33.28 | 33.82 | 1,318,721 | +0.08(+0.23%) |
Nov 08, 2017 | 34.18 | 34.18 | 33.64 | 33.74 | 1,971,044 | -0.55(-1.59%) |
Nov 07, 2017 | 34.75 | 34.83 | 33.84 | 34.28 | 1,822,698 | -0.41(-1.17%) |
Nov 06, 2017 | 33.83 | 34.88 | 33.73 | 34.69 | 2,674,540 | +0.66(+1.94%) |
Nov 03, 2017 | 33.42 | 34.47 | 32.70 | 34.03 | 5,493,095 | +0.10(+0.28%) |
Nov 02, 2017 | 37.65 | 37.65 | 32.88 | 33.94 | 8,367,645 | -4.21(-11.03%) |