Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.75 | 38.75 | 38.26 | 38.26 | 934,727 | -0.46(-1.20%) |
Jan 30, 2018 | 38.77 | 38.83 | 38.72 | 38.72 | 831,197 | -0.05(-0.12%) |
Jan 29, 2018 | 38.82 | 38.89 | 38.75 | 38.77 | 451,572 | -0.08(-0.22%) |
Jan 26, 2018 | 39.09 | 39.09 | 38.81 | 38.85 | 360,251 | -0.20(-0.51%) |
Jan 25, 2018 | 38.97 | 39.07 | 38.80 | 39.05 | 757,162 | +0.17(+0.45%) |
Jan 24, 2018 | 39.10 | 39.10 | 38.78 | 38.88 | 639,640 | -0.17(-0.43%) |
Jan 23, 2018 | 38.98 | 39.10 | 38.98 | 39.04 | 281,493 | +0.03(+0.08%) |
Jan 22, 2018 | 39.16 | 39.20 | 38.99 | 39.01 | 266,853 | -0.11(-0.27%) |
Jan 19, 2018 | 39.07 | 39.12 | 39.01 | 39.12 | 433,648 | +0.05(+0.14%) |
Jan 18, 2018 | 39.19 | 39.19 | 39.07 | 39.07 | 780,651 | -0.17(-0.43%) |
Jan 17, 2018 | 39.17 | 39.32 | 39.17 | 39.23 | 301,884 | +0.11(+0.27%) |
Jan 16, 2018 | 39.20 | 39.27 | 39.12 | 39.13 | 454,013 | -0.08(-0.21%) |
Jan 12, 2018 | 39.21 | 39.21 | 39.21 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 39.09 | 39.26 | 39.09 | 39.22 | 208,054 | +0.09(+0.23%) |
Jan 10, 2018 | 39.25 | 39.13 | 483,009 | -0.04(-0.10%) | ||
Jan 09, 2018 | 39.47 | 39.59 | 39.16 | 39.16 | 447,219 | -0.34(-0.87%) |
Jan 08, 2018 | 39.30 | 39.57 | 39.20 | 39.51 | 508,156 | +0.16(+0.41%) |
Jan 05, 2018 | 39.07 | 39.38 | 39.07 | 39.35 | 679,572 | +0.31(+0.80%) |
Jan 04, 2018 | 38.99 | 39.15 | 38.97 | 39.04 | 477,871 | +0.06(+0.16%) |
Jan 03, 2018 | 39.10 | 39.16 | 38.90 | 38.97 | 509,738 | -0.15(-0.39%) |
Jan 02, 2018 | 39.13 | 39.19 | 39.09 | 39.13 | 879,553 | +0.01(+0.02%) |
Dec 29, 2017 | 39.12 | 39.12 | 39.12 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 39.20 | 39.20 | 39.10 | 39.17 | 251,938 | +0.02(+0.06%) |
Dec 27, 2017 | 39.10 | 39.23 | 39.06 | 39.15 | 165,713 | +0.05(+0.12%) |
Dec 26, 2017 | 39.13 | 39.26 | 39.07 | 39.10 | 271,034 | -0.03(-0.08%) |
Dec 22, 2017 | 39.13 | 39.23 | 39.05 | 39.13 | 277,356 | +0.05(+0.12%) |
Dec 21, 2017 | 38.95 | 39.18 | 38.93 | 39.09 | 420,157 | +0.14(+0.35%) |
Dec 20, 2017 | 39.00 | 39.14 | 38.95 | 38.95 | 334,765 | +0.02(+0.04%) |
Dec 19, 2017 | 39.09 | 39.16 | 38.89 | 38.94 | 634,276 | -0.17(-0.43%) |
Dec 18, 2017 | 39.16 | 39.23 | 39.05 | 39.10 | 480,946 | -0.01(-0.02%) |
Dec 15, 2017 | 39.05 | 39.24 | 39.04 | 39.11 | 1,744,535 | +0.05(+0.12%) |
Dec 14, 2017 | 39.20 | 39.24 | 39.05 | 39.07 | 561,644 | -0.14(-0.37%) |
Dec 13, 2017 | 39.10 | 39.27 | 39.05 | 39.21 | 626,169 | +0.16(+0.41%) |
Dec 12, 2017 | 39.17 | 39.24 | 39.04 | 39.05 | 709,635 | -0.14(-0.35%) |
Dec 11, 2017 | 39.16 | 39.26 | 39.12 | 39.19 | 553,930 | +0.00(+0.00%) |
Dec 08, 2017 | 39.19 | 39.26 | 39.09 | 39.19 | 932,031 | +0.00(+0.00%) |
Dec 07, 2017 | 39.25 | 39.28 | 39.01 | 781,922 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.26 | 39.42 | 39.25 | 39.26 | 330,329 | -0.03(-0.08%) |
Dec 05, 2017 | 39.35 | 39.40 | 39.23 | 39.29 | 1,250,663 | -0.09(-0.23%) |
Dec 04, 2017 | 39.41 | 39.41 | 39.38 | 39.38 | 985,795 | -0.08(-0.21%) |
Dec 01, 2017 | 39.43 | 39.47 | 39.14 | 39.46 | 479,274 | +0.00(+0.00%) |
Nov 30, 2017 | 39.32 | 39.46 | 39.20 | 39.46 | 580,221 | +0.27(+0.69%) |
Nov 29, 2017 | 39.16 | 39.26 | 39.11 | 39.19 | 372,974 | -0.05(-0.12%) |
Nov 28, 2017 | 39.17 | 39.23 | 39.13 | 39.23 | 316,245 | +0.10(+0.25%) |
Nov 27, 2017 | 39.19 | 39.24 | 39.11 | 39.14 | 385,231 | -0.05(-0.12%) |
Nov 24, 2017 | 39.02 | 39.21 | 38.96 | 39.18 | 113,460 | +0.18(+0.46%) |
Nov 22, 2017 | 38.93 | 39.04 | 38.93 | 39.00 | 406,693 | +0.11(+0.27%) |
Nov 21, 2017 | 39.16 | 39.29 | 38.89 | 38.89 | 930,687 | -0.21(-0.54%) |
Nov 20, 2017 | 39.17 | 39.23 | 39.06 | 39.11 | 347,628 | -0.07(-0.17%) |
Nov 17, 2017 | 39.16 | 39.24 | 39.14 | 39.17 | 374,297 | -0.08(-0.21%) |
Nov 16, 2017 | 39.16 | 39.26 | 39.10 | 39.26 | 378,309 | +0.11(+0.27%) |
Nov 15, 2017 | 39.25 | 39.31 | 38.68 | 39.15 | 330,501 | -0.14(-0.35%) |
Nov 14, 2017 | 39.16 | 39.29 | 39.13 | 39.29 | 272,334 | +0.14(+0.37%) |
Nov 13, 2017 | 39.08 | 39.24 | 39.08 | 39.14 | 355,750 | +0.00(+0.00%) |
Nov 10, 2017 | 39.11 | 39.21 | 39.09 | 39.14 | 264,895 | +0.01(+0.02%) |
Nov 09, 2017 | 39.06 | 39.18 | 39.06 | 39.14 | 440,598 | +0.05(+0.14%) |
Nov 08, 2017 | 39.11 | 39.22 | 39.06 | 39.08 | 264,142 | -0.08(-0.21%) |
Nov 07, 2017 | 39.08 | 39.21 | 39.07 | 39.17 | 638,951 | +0.07(+0.17%) |
Nov 06, 2017 | 39.20 | 39.24 | 39.03 | 39.10 | 897,505 | -0.03(-0.08%) |
Nov 03, 2017 | 39.20 | 39.32 | 39.13 | 39.13 | 555,704 | -0.05(-0.12%) |
Nov 02, 2017 | 39.36 | 39.47 | 39.17 | 39.17 | 507,908 | -0.21(-0.54%) |