Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.41 | 42.73 | 42.09 | 42.19 | 3,438,102 | -0.05(-0.13%) |
Jan 30, 2018 | 41.80 | 42.48 | 41.44 | 42.25 | 2,847,663 | -0.05(-0.13%) |
Jan 29, 2018 | 42.58 | 42.87 | 42.24 | 42.30 | 2,819,982 | -0.42(-0.98%) |
Jan 26, 2018 | 42.25 | 42.73 | 41.96 | 42.72 | 2,478,885 | +0.64(+1.52%) |
Jan 25, 2018 | 41.89 | 42.34 | 41.79 | 42.08 | 3,633,354 | +0.48(+1.16%) |
Jan 24, 2018 | 41.63 | 41.90 | 41.32 | 41.60 | 2,289,447 | +0.13(+0.31%) |
Jan 23, 2018 | 41.30 | 41.83 | 41.13 | 41.47 | 2,807,016 | -0.04(-0.09%) |
Jan 22, 2018 | 41.25 | 41.52 | 41.06 | 41.50 | 3,348,369 | +0.20(+0.48%) |
Jan 19, 2018 | 40.68 | 41.37 | 40.62 | 41.30 | 3,766,440 | +0.73(+1.80%) |
Jan 18, 2018 | 40.06 | 40.59 | 39.98 | 40.57 | 2,169,183 | +0.41(+1.02%) |
Jan 17, 2018 | 40.28 | 40.39 | 39.98 | 40.16 | 3,528,264 | +0.14(+0.35%) |
Jan 16, 2018 | 40.45 | 40.98 | 40.00 | 40.02 | 5,004,066 | -0.25(-0.63%) |
Jan 12, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.28(+0.70%) | |
Jan 11, 2018 | 39.52 | 40.00 | 39.12 | 40.00 | 3,161,961 | +0.50(+1.26%) |
Jan 10, 2018 | 39.65 | 39.65 | 39.09 | 39.50 | 2,300,343 | -0.34(-0.85%) |
Jan 09, 2018 | 39.42 | 40.00 | 39.34 | 39.84 | 4,696,200 | +0.46(+1.16%) |
Jan 08, 2018 | 38.69 | 39.56 | 38.41 | 39.38 | 3,790,968 | +0.76(+1.97%) |
Jan 05, 2018 | 38.38 | 38.73 | 38.27 | 38.62 | 2,728,365 | +0.15(+0.39%) |
Jan 04, 2018 | 38.67 | 38.93 | 37.91 | 38.47 | 4,552,974 | +0.27(+0.72%) |
Jan 03, 2018 | 37.40 | 38.27 | 37.12 | 38.20 | 3,817,302 | +1.00(+2.70%) |
Jan 02, 2018 | 37.23 | 37.43 | 36.89 | 37.19 | 5,281,425 | -0.38(-1.00%) |
Dec 29, 2017 | 37.57 | 37.57 | 37.57 | 0 | -0.61(-1.61%) | |
Dec 28, 2017 | 37.74 | 38.22 | 37.67 | 38.18 | 3,016,272 | +0.46(+1.23%) |
Dec 27, 2017 | 37.49 | 37.78 | 37.29 | 37.72 | 1,800,018 | +0.33(+0.89%) |
Dec 26, 2017 | 37.44 | 37.69 | 37.26 | 37.39 | 2,277,597 | -0.11(-0.29%) |
Dec 22, 2017 | 37.68 | 37.92 | 37.35 | 37.50 | 2,751,399 | -0.27(-0.71%) |
Dec 21, 2017 | 38.22 | 38.34 | 37.60 | 37.77 | 3,830,577 | -0.28(-0.74%) |
Dec 20, 2017 | 38.12 | 38.35 | 38.03 | 38.05 | 2,891,586 | -0.06(-0.15%) |
Dec 19, 2017 | 38.41 | 38.52 | 38.11 | 38.11 | 2,850,837 | -0.20(-0.52%) |
Dec 18, 2017 | 38.24 | 38.53 | 38.02 | 38.31 | 4,191,921 | +0.23(+0.61%) |
Dec 15, 2017 | 38.29 | 38.40 | 37.93 | 38.07 | 7,841,586 | -0.03(-0.08%) |
Dec 14, 2017 | 38.48 | 38.69 | 37.95 | 38.10 | 5,846,160 | -0.36(-0.94%) |
Dec 13, 2017 | 38.68 | 38.85 | 38.44 | 38.47 | 4,249,458 | -0.06(-0.15%) |
Dec 12, 2017 | 38.52 | 39.37 | 38.39 | 38.52 | 6,193,341 | -0.87(-2.21%) |
Dec 11, 2017 | 39.43 | 39.66 | 39.24 | 39.39 | 3,940,269 | +0.05(+0.13%) |
Dec 08, 2017 | 39.17 | 39.43 | 38.98 | 39.34 | 4,216,731 | +0.19(+0.49%) |
Dec 07, 2017 | 38.33 | 39.52 | 38.33 | 39.15 | 6,776,076 | +1.36(+3.61%) |
Dec 06, 2017 | 37.67 | 37.93 | 37.43 | 37.79 | 4,589,871 | +0.10(+0.27%) |
Dec 05, 2017 | 37.68 | 38.16 | 37.47 | 37.68 | 5,322,507 | -0.25(-0.66%) |
Dec 04, 2017 | 39.02 | 39.33 | 37.93 | 37.93 | 7,277,520 | -0.87(-2.24%) |
Dec 01, 2017 | 39.08 | 39.40 | 38.09 | 38.80 | 5,980,257 | -0.26(-0.67%) |
Nov 30, 2017 | 38.84 | 39.68 | 38.80 | 39.07 | 6,552,414 | +0.28(+0.71%) |
Nov 29, 2017 | 37.95 | 39.28 | 37.95 | 38.79 | 9,427,647 | +1.05(+2.79%) |
Nov 28, 2017 | 36.69 | 37.77 | 36.47 | 37.74 | 7,861,350 | +1.12(+3.05%) |
Nov 27, 2017 | 36.45 | 36.70 | 36.30 | 36.62 | 3,302,784 | +0.17(+0.48%) |
Nov 24, 2017 | 36.29 | 36.45 | 36.04 | 36.45 | 1,168,710 | +0.18(+0.49%) |
Nov 22, 2017 | 36.42 | 36.54 | 36.09 | 36.27 | 2,507,931 | -0.24(-0.65%) |
Nov 21, 2017 | 35.95 | 36.60 | 35.83 | 36.51 | 5,244,171 | +0.79(+2.20%) |
Nov 20, 2017 | 35.77 | 35.84 | 35.51 | 35.72 | 3,408,009 | +0.02(+0.07%) |
Nov 17, 2017 | 35.53 | 35.92 | 35.36 | 35.70 | 3,216,729 | -0.00(-0.01%) |
Nov 16, 2017 | 35.24 | 35.95 | 35.07 | 35.70 | 2,801,322 | +0.71(+2.02%) |
Nov 15, 2017 | 34.80 | 35.15 | 34.72 | 34.99 | 2,750,907 | -0.06(-0.16%) |
Nov 14, 2017 | 35.05 | 35.12 | 34.71 | 35.05 | 2,984,805 | -0.03(-0.09%) |
Nov 13, 2017 | 34.58 | 35.24 | 34.40 | 35.08 | 3,314,331 | +0.46(+1.34%) |
Nov 10, 2017 | 34.77 | 34.77 | 34.45 | 34.62 | 5,184,768 | -0.31(-0.89%) |
Nov 09, 2017 | 35.11 | 35.14 | 34.60 | 34.93 | 3,528,939 | -0.15(-0.44%) |
Nov 08, 2017 | 34.83 | 35.14 | 34.64 | 35.08 | 6,512,823 | +0.28(+0.80%) |
Nov 07, 2017 | 34.53 | 34.82 | 34.34 | 34.80 | 2,979,090 | +0.42(+1.21%) |
Nov 06, 2017 | 34.13 | 34.49 | 34.00 | 34.39 | 2,646,867 | +0.15(+0.43%) |
Nov 03, 2017 | 33.80 | 34.37 | 33.62 | 34.24 | 3,267,423 | +0.45(+1.32%) |
Nov 02, 2017 | 34.04 | 34.10 | 33.71 | 33.79 | 2,804,226 | -0.15(-0.43%) |