Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.11 | 41.84 | 40.94 | 41.79 | 7,445,833 | +0.69(+1.69%) |
Jan 30, 2018 | 40.80 | 41.24 | 40.68 | 41.09 | 3,867,293 | +0.26(+0.63%) |
Jan 29, 2018 | 41.01 | 41.04 | 40.45 | 40.84 | 3,979,713 | -0.41(-1.00%) |
Jan 26, 2018 | 41.25 | 41.36 | 40.84 | 41.25 | 3,579,004 | +0.06(+0.16%) |
Jan 25, 2018 | 40.58 | 41.19 | 40.49 | 41.18 | 3,324,760 | +0.56(+1.39%) |
Jan 24, 2018 | 40.76 | 40.76 | 40.37 | 40.62 | 3,094,367 | -0.24(-0.59%) |
Jan 23, 2018 | 40.43 | 41.17 | 40.36 | 40.86 | 3,408,028 | +0.55(+1.36%) |
Jan 22, 2018 | 40.43 | 40.63 | 40.18 | 40.31 | 4,225,063 | +0.19(+0.48%) |
Jan 19, 2018 | 40.22 | 40.41 | 39.97 | 40.12 | 3,339,226 | +0.05(+0.12%) |
Jan 18, 2018 | 40.60 | 40.63 | 39.93 | 40.07 | 3,408,041 | -0.43(-1.05%) |
Jan 17, 2018 | 40.05 | 40.61 | 40.00 | 40.50 | 3,719,334 | +0.58(+1.45%) |
Jan 16, 2018 | 40.45 | 40.59 | 39.76 | 39.92 | 4,305,669 | -0.44(-1.10%) |
Jan 12, 2018 | 40.36 | 40.36 | 40.36 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 39.84 | 40.51 | 39.64 | 40.28 | 5,650,406 | +0.48(+1.21%) |
Jan 10, 2018 | 39.80 | 39.92 | 39.51 | 39.80 | 4,292,526 | -0.19(-0.46%) |
Jan 09, 2018 | 40.14 | 40.23 | 39.68 | 39.98 | 6,424,979 | -0.15(-0.36%) |
Jan 08, 2018 | 40.05 | 40.21 | 39.89 | 40.13 | 3,965,030 | +0.12(+0.30%) |
Jan 05, 2018 | 39.80 | 40.10 | 39.68 | 40.01 | 7,152,365 | +0.33(+0.83%) |
Jan 04, 2018 | 38.67 | 39.93 | 38.67 | 39.68 | 10,139,933 | -1.20(-2.94%) |
Jan 03, 2018 | 40.92 | 41.41 | 40.78 | 40.88 | 3,169,922 | -0.21(-0.51%) |
Jan 02, 2018 | 41.49 | 41.62 | 41.06 | 41.09 | 3,723,331 | -0.40(-0.97%) |
Dec 29, 2017 | 41.49 | 41.49 | 41.49 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 41.20 | 41.38 | 41.05 | 41.36 | 1,873,669 | +0.27(+0.65%) |
Dec 27, 2017 | 41.21 | 41.26 | 40.98 | 41.09 | 2,906,338 | +0.04(+0.10%) |
Dec 26, 2017 | 41.25 | 41.49 | 41.02 | 41.05 | 1,547,415 | -0.09(-0.22%) |
Dec 22, 2017 | 41.13 | 41.44 | 41.06 | 41.14 | 2,827,144 | +0.05(+0.12%) |
Dec 21, 2017 | 41.01 | 41.38 | 40.85 | 41.09 | 3,279,615 | +0.02(+0.06%) |
Dec 20, 2017 | 41.34 | 41.50 | 40.96 | 41.07 | 4,415,026 | -0.27(-0.66%) |
Dec 19, 2017 | 41.98 | 41.98 | 41.34 | 41.34 | 3,976,797 | -0.52(-1.25%) |
Dec 18, 2017 | 42.21 | 42.39 | 41.84 | 41.87 | 3,658,708 | -0.27(-0.63%) |
Dec 15, 2017 | 42.00 | 42.22 | 41.81 | 42.13 | 6,830,378 | +0.29(+0.69%) |
Dec 14, 2017 | 42.00 | 42.02 | 41.65 | 41.84 | 5,266,533 | -0.19(-0.46%) |
Dec 13, 2017 | 41.91 | 42.25 | 41.80 | 42.04 | 4,086,678 | +0.14(+0.33%) |
Dec 12, 2017 | 41.90 | 42.33 | 41.85 | 41.90 | 5,251,348 | -0.31(-0.74%) |
Dec 11, 2017 | 41.75 | 42.24 | 41.60 | 42.21 | 5,192,467 | +0.38(+0.90%) |
Dec 08, 2017 | 41.86 | 41.88 | 41.54 | 41.83 | 5,230,207 | -0.04(-0.10%) |
Dec 07, 2017 | 42.15 | 42.15 | 41.59 | 41.88 | 5,888,832 | -0.28(-0.67%) |
Dec 06, 2017 | 42.17 | 42.28 | 41.68 | 42.16 | 6,126,114 | +0.06(+0.15%) |
Dec 05, 2017 | 42.32 | 42.39 | 41.91 | 42.09 | 6,102,804 | -0.17(-0.40%) |
Dec 04, 2017 | 42.50 | 42.50 | 41.94 | 42.26 | 6,407,691 | -0.14(-0.34%) |
Dec 01, 2017 | 42.43 | 42.57 | 42.06 | 42.40 | 4,362,490 | +0.01(+0.02%) |
Nov 30, 2017 | 42.08 | 42.51 | 41.92 | 42.40 | 5,482,098 | +0.29(+0.68%) |
Nov 29, 2017 | 41.44 | 42.11 | 41.37 | 42.11 | 4,780,998 | +0.53(+1.27%) |
Nov 28, 2017 | 41.32 | 41.58 | 41.32 | 41.58 | 3,560,610 | +0.37(+0.89%) |
Nov 27, 2017 | 41.22 | 41.34 | 41.01 | 41.21 | 4,441,795 | +0.02(+0.04%) |
Nov 24, 2017 | 41.10 | 41.38 | 41.01 | 41.20 | 2,492,162 | +0.10(+0.25%) |
Nov 22, 2017 | 41.17 | 41.21 | 40.88 | 41.09 | 3,178,483 | -0.14(-0.33%) |
Nov 21, 2017 | 41.27 | 41.37 | 41.08 | 41.23 | 3,054,369 | +0.02(+0.06%) |
Nov 20, 2017 | 41.17 | 41.25 | 40.96 | 41.21 | 4,601,539 | +0.06(+0.14%) |
Nov 17, 2017 | 40.81 | 41.18 | 40.77 | 41.15 | 7,058,187 | +0.10(+0.23%) |
Nov 16, 2017 | 40.97 | 41.06 | 40.76 | 41.05 | 3,699,007 | +0.06(+0.14%) |
Nov 15, 2017 | 41.41 | 41.65 | 40.87 | 41.00 | 4,719,834 | -0.33(-0.79%) |
Nov 14, 2017 | 40.46 | 41.33 | 40.25 | 41.33 | 4,359,515 | +0.85(+2.09%) |
Nov 13, 2017 | 40.37 | 40.77 | 40.30 | 40.48 | 4,519,157 | +0.22(+0.56%) |
Nov 10, 2017 | 39.90 | 40.38 | 39.90 | 40.26 | 4,492,913 | +0.09(+0.22%) |
Nov 09, 2017 | 39.99 | 40.35 | 39.87 | 40.17 | 2,492,850 | +0.06(+0.14%) |
Nov 08, 2017 | 39.82 | 40.18 | 39.70 | 40.11 | 3,133,240 | +0.20(+0.50%) |
Nov 07, 2017 | 39.76 | 39.99 | 39.59 | 39.91 | 3,207,690 | +0.24(+0.60%) |
Nov 06, 2017 | 40.18 | 40.28 | 39.58 | 39.67 | 3,947,564 | -0.53(-1.31%) |
Nov 03, 2017 | 39.70 | 40.40 | 39.65 | 40.20 | 3,019,981 | +0.42(+1.04%) |
Nov 02, 2017 | 39.62 | 39.88 | 39.29 | 39.78 | 3,724,985 | +0.22(+0.57%) |