Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.75 | 39.16 | 38.66 | 38.77 | 3,745,992 | +0.09(+0.22%) |
Jan 30, 2018 | 38.80 | 38.95 | 38.62 | 38.68 | 3,049,725 | -0.50(-1.28%) |
Jan 29, 2018 | 39.43 | 39.61 | 39.16 | 39.18 | 6,109,069 | -0.43(-1.10%) |
Jan 26, 2018 | 39.52 | 39.78 | 39.34 | 39.62 | 3,933,376 | +0.22(+0.57%) |
Jan 25, 2018 | 39.63 | 39.72 | 39.19 | 39.39 | 3,710,304 | -0.08(-0.21%) |
Jan 24, 2018 | 39.60 | 39.90 | 39.41 | 39.48 | 4,334,364 | +0.15(+0.38%) |
Jan 23, 2018 | 39.02 | 39.48 | 38.75 | 39.33 | 4,783,303 | +0.39(+1.00%) |
Jan 22, 2018 | 37.94 | 38.94 | 37.94 | 38.94 | 6,251,960 | +1.01(+2.67%) |
Jan 19, 2018 | 37.76 | 37.94 | 37.16 | 37.92 | 13,312,629 | +0.12(+0.31%) |
Jan 18, 2018 | 38.53 | 38.61 | 37.79 | 37.81 | 5,288,587 | -0.83(-2.14%) |
Jan 17, 2018 | 38.67 | 38.88 | 38.15 | 38.63 | 6,465,086 | +0.40(+1.04%) |
Jan 16, 2018 | 38.37 | 38.97 | 38.18 | 38.24 | 6,934,092 | +0.08(+0.22%) |
Jan 12, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.20(+0.53%) | |
Jan 11, 2018 | 37.33 | 38.07 | 37.12 | 37.95 | 5,166,101 | +1.05(+2.86%) |
Jan 10, 2018 | 37.06 | 36.90 | 3,871,217 | +0.16(+0.44%) | ||
Jan 09, 2018 | 36.86 | 37.04 | 36.63 | 36.73 | 3,161,713 | -0.10(-0.26%) |
Jan 08, 2018 | 36.53 | 37.04 | 36.37 | 36.83 | 5,598,593 | +0.38(+1.03%) |
Jan 05, 2018 | 35.93 | 36.60 | 35.81 | 36.46 | 15,623,079 | -0.09(-0.25%) |
Jan 04, 2018 | 36.21 | 36.63 | 36.06 | 36.55 | 4,289,360 | +0.43(+1.19%) |
Jan 03, 2018 | 35.56 | 36.31 | 35.49 | 36.12 | 3,904,638 | +0.58(+1.63%) |
Jan 02, 2018 | 34.96 | 35.60 | 34.83 | 35.54 | 3,919,134 | +0.78(+2.24%) |
Dec 29, 2017 | 34.76 | 34.76 | 34.76 | 0 | -0.03(-0.07%) | |
Dec 28, 2017 | 34.58 | 34.80 | 34.44 | 34.78 | 3,195,576 | +0.21(+0.60%) |
Dec 27, 2017 | 34.69 | 34.73 | 34.48 | 34.58 | 4,012,125 | -0.06(-0.17%) |
Dec 26, 2017 | 34.66 | 34.93 | 34.54 | 34.63 | 2,493,868 | +0.03(+0.09%) |
Dec 22, 2017 | 33.96 | 34.75 | 33.91 | 34.60 | 4,521,740 | +0.64(+1.90%) |
Dec 21, 2017 | 33.44 | 34.08 | 33.35 | 33.96 | 4,636,179 | +0.46(+1.38%) |
Dec 20, 2017 | 33.98 | 33.98 | 33.47 | 33.50 | 4,705,128 | -0.23(-0.67%) |
Dec 19, 2017 | 34.27 | 34.27 | 33.71 | 33.72 | 3,743,118 | -0.32(-0.94%) |
Dec 18, 2017 | 34.13 | 34.32 | 33.92 | 34.04 | 5,726,674 | +0.12(+0.36%) |
Dec 15, 2017 | 34.39 | 34.48 | 33.85 | 33.92 | 8,189,835 | -0.38(-1.10%) |
Dec 14, 2017 | 34.39 | 34.77 | 34.28 | 34.30 | 3,506,506 | -0.31(-0.90%) |
Dec 13, 2017 | 34.77 | 34.77 | 34.53 | 34.61 | 2,862,916 | -0.12(-0.34%) |
Dec 12, 2017 | 34.73 | 35.02 | 34.54 | 34.73 | 3,733,361 | +0.00(+0.00%) |
Dec 11, 2017 | 34.56 | 35.21 | 34.47 | 34.73 | 4,730,274 | +0.25(+0.74%) |
Dec 08, 2017 | 34.29 | 34.54 | 34.21 | 34.47 | 3,239,633 | +0.39(+1.14%) |
Dec 07, 2017 | 33.69 | 34.09 | 33.59 | 34.08 | 2,842,555 | +0.40(+1.18%) |
Dec 06, 2017 | 34.01 | 34.04 | 33.45 | 33.68 | 2,665,512 | -0.35(-1.03%) |
Dec 05, 2017 | 34.06 | 34.19 | 33.91 | 34.04 | 3,541,068 | +0.03(+0.10%) |
Dec 04, 2017 | 33.90 | 34.39 | 33.81 | 34.00 | 5,484,757 | +0.12(+0.35%) |
Dec 01, 2017 | 33.99 | 34.08 | 33.67 | 33.89 | 5,013,575 | +0.14(+0.40%) |
Nov 30, 2017 | 32.92 | 33.86 | 32.92 | 33.75 | 6,648,031 | +0.96(+2.91%) |
Nov 29, 2017 | 32.46 | 32.80 | 32.36 | 32.79 | 3,190,514 | +0.24(+0.74%) |
Nov 28, 2017 | 32.55 | 32.76 | 32.31 | 32.55 | 2,850,979 | +0.03(+0.08%) |
Nov 27, 2017 | 33.03 | 33.18 | 32.29 | 32.53 | 4,056,723 | -0.66(-2.00%) |
Nov 24, 2017 | 33.05 | 33.39 | 33.05 | 33.19 | 1,623,901 | +0.30(+0.91%) |
Nov 22, 2017 | 32.82 | 32.93 | 32.64 | 32.89 | 3,433,875 | +0.25(+0.76%) |
Nov 21, 2017 | 33.29 | 33.39 | 32.57 | 32.64 | 3,610,056 | -0.41(-1.24%) |
Nov 20, 2017 | 32.94 | 33.16 | 32.77 | 33.05 | 3,020,589 | +0.10(+0.32%) |
Nov 17, 2017 | 33.01 | 33.02 | 32.71 | 32.95 | 2,347,494 | +0.01(+0.04%) |
Nov 16, 2017 | 33.07 | 33.18 | 32.73 | 32.94 | 3,345,482 | -0.12(-0.35%) |
Nov 15, 2017 | 33.26 | 33.28 | 32.85 | 33.05 | 4,015,787 | -0.36(-1.07%) |
Nov 14, 2017 | 33.97 | 34.18 | 33.34 | 33.41 | 4,492,857 | -0.54(-1.59%) |
Nov 13, 2017 | 34.09 | 34.35 | 33.89 | 33.95 | 3,593,217 | -0.12(-0.36%) |
Nov 10, 2017 | 34.52 | 34.59 | 33.82 | 34.08 | 3,749,843 | -0.38(-1.11%) |
Nov 09, 2017 | 34.34 | 34.69 | 34.16 | 34.46 | 3,138,451 | -0.07(-0.21%) |
Nov 08, 2017 | 34.50 | 34.82 | 34.36 | 34.53 | 3,325,868 | -0.05(-0.13%) |
Nov 07, 2017 | 34.37 | 34.71 | 34.09 | 34.58 | 3,293,991 | +0.24(+0.70%) |
Nov 06, 2017 | 34.24 | 34.46 | 33.96 | 34.34 | 4,733,023 | +0.10(+0.29%) |
Nov 03, 2017 | 34.06 | 34.40 | 33.62 | 34.24 | 3,244,739 | +0.03(+0.09%) |
Nov 02, 2017 | 34.78 | 34.94 | 33.77 | 34.21 | 4,721,728 | -0.76(-2.16%) |