Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.81 | 43.04 | 42.73 | 42.86 | 1,792,893 | +0.18(+0.43%) |
Jan 30, 2018 | 42.33 | 42.75 | 42.30 | 42.68 | 1,841,113 | +0.23(+0.53%) |
Jan 29, 2018 | 42.29 | 42.46 | 42.17 | 42.46 | 2,069,854 | +0.08(+0.18%) |
Jan 26, 2018 | 42.38 | 42.56 | 42.27 | 42.38 | 1,754,440 | -0.04(-0.10%) |
Jan 25, 2018 | 42.38 | 42.61 | 42.08 | 42.42 | 1,722,957 | +0.11(+0.27%) |
Jan 24, 2018 | 42.51 | 42.56 | 41.97 | 42.31 | 2,157,797 | +0.06(+0.15%) |
Jan 23, 2018 | 42.12 | 42.35 | 41.88 | 42.24 | 1,606,127 | +0.15(+0.35%) |
Jan 22, 2018 | 41.94 | 42.45 | 41.94 | 42.10 | 1,506,998 | +0.33(+0.79%) |
Jan 19, 2018 | 41.88 | 42.15 | 41.75 | 41.76 | 1,269,144 | -0.08(-0.20%) |
Jan 18, 2018 | 41.68 | 41.86 | 41.57 | 41.85 | 1,268,735 | +0.15(+0.36%) |
Jan 17, 2018 | 41.74 | 41.90 | 41.36 | 41.70 | 1,775,395 | +0.11(+0.27%) |
Jan 16, 2018 | 41.74 | 41.80 | 41.49 | 41.59 | 1,816,857 | +0.10(+0.24%) |
Jan 12, 2018 | 41.49 | 41.49 | 41.49 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 41.68 | 41.72 | 41.41 | 41.46 | 1,176,986 | -0.11(-0.27%) |
Jan 10, 2018 | 41.72 | 41.98 | 41.42 | 41.57 | 1,828,710 | -0.26(-0.62%) |
Jan 09, 2018 | 42.01 | 42.12 | 41.64 | 41.84 | 1,547,846 | -0.18(-0.42%) |
Jan 08, 2018 | 42.06 | 42.25 | 41.98 | 42.01 | 1,500,489 | -0.10(-0.25%) |
Jan 05, 2018 | 42.12 | 42.23 | 41.97 | 42.12 | 1,455,371 | +0.36(+0.87%) |
Jan 04, 2018 | 41.47 | 41.80 | 41.36 | 41.75 | 1,767,978 | +0.46(+1.12%) |
Jan 03, 2018 | 41.09 | 41.42 | 41.09 | 41.29 | 1,222,075 | +0.18(+0.44%) |
Jan 02, 2018 | 41.05 | 41.28 | 40.93 | 41.11 | 2,041,281 | +0.23(+0.56%) |
Dec 29, 2017 | 40.88 | 40.88 | 40.88 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 40.58 | 40.77 | 40.34 | 40.76 | 1,877,575 | +0.30(+0.74%) |
Dec 27, 2017 | 40.18 | 40.64 | 40.16 | 40.46 | 1,644,157 | +0.57(+1.42%) |
Dec 26, 2017 | 40.01 | 40.06 | 39.77 | 39.89 | 486,812 | -0.15(-0.37%) |
Dec 22, 2017 | 39.72 | 40.06 | 39.72 | 40.04 | 1,010,296 | +0.12(+0.30%) |
Dec 21, 2017 | 39.62 | 40.06 | 39.61 | 39.92 | 1,469,195 | +0.49(+1.24%) |
Dec 20, 2017 | 39.53 | 39.57 | 39.23 | 39.43 | 1,130,080 | +0.10(+0.27%) |
Dec 19, 2017 | 39.35 | 39.49 | 39.26 | 39.32 | 1,122,279 | +0.01(+0.02%) |
Dec 18, 2017 | 39.14 | 39.55 | 39.02 | 39.32 | 1,232,252 | +0.38(+0.99%) |
Dec 15, 2017 | 39.28 | 39.30 | 38.89 | 38.93 | 1,491,822 | -0.29(-0.73%) |
Dec 14, 2017 | 39.41 | 39.41 | 39.16 | 39.22 | 1,427,846 | -0.15(-0.39%) |
Dec 13, 2017 | 39.49 | 39.62 | 39.33 | 39.37 | 1,496,803 | -0.10(-0.27%) |
Dec 12, 2017 | 39.48 | 39.56 | 39.38 | 39.48 | 1,240,349 | +0.01(+0.04%) |
Dec 11, 2017 | 39.41 | 39.58 | 39.35 | 39.46 | 899,838 | -0.06(-0.14%) |
Dec 08, 2017 | 39.53 | 39.68 | 39.40 | 39.52 | 1,078,061 | +0.08(+0.19%) |
Dec 07, 2017 | 39.59 | 39.11 | 39.44 | 1,318,682 | -0.06(-0.14%) | |
Dec 06, 2017 | 39.80 | 39.95 | 39.48 | 39.50 | 2,098,024 | -0.31(-0.77%) |
Dec 05, 2017 | 40.62 | 39.68 | 39.81 | 1,873,361 | -0.54(-1.33%) | |
Dec 04, 2017 | 40.61 | 40.64 | 40.33 | 40.34 | 1,245,106 | +0.01(+0.03%) |
Dec 01, 2017 | 40.09 | 40.44 | 40.07 | 40.33 | 2,369,240 | +0.59(+1.49%) |
Nov 30, 2017 | 39.80 | 40.52 | 39.32 | 39.74 | 4,162,722 | -1.00(-2.47%) |
Nov 29, 2017 | 40.50 | 40.77 | 40.31 | 40.74 | 1,655,741 | +0.25(+0.62%) |
Nov 28, 2017 | 40.52 | 40.57 | 40.33 | 40.49 | 1,361,248 | -0.03(-0.09%) |
Nov 27, 2017 | 40.81 | 40.81 | 40.51 | 40.52 | 835,077 | -0.22(-0.53%) |
Nov 24, 2017 | 40.84 | 40.85 | 40.70 | 40.74 | 425,557 | -0.20(-0.49%) |
Nov 22, 2017 | 40.66 | 41.01 | 40.64 | 40.94 | 1,609,864 | +0.41(+1.02%) |
Nov 21, 2017 | 40.43 | 40.68 | 40.37 | 40.53 | 1,397,255 | +0.30(+0.75%) |
Nov 20, 2017 | 40.11 | 40.34 | 40.06 | 40.23 | 1,055,194 | +0.01(+0.03%) |
Nov 17, 2017 | 39.94 | 40.29 | 39.87 | 40.22 | 1,111,800 | +0.17(+0.42%) |
Nov 16, 2017 | 39.90 | 40.16 | 39.90 | 40.05 | 805,601 | +0.20(+0.51%) |
Nov 15, 2017 | 39.64 | 39.96 | 39.60 | 39.85 | 988,533 | -0.09(-0.23%) |
Nov 14, 2017 | 39.82 | 40.04 | 39.69 | 39.94 | 1,005,504 | +0.04(+0.10%) |
Nov 13, 2017 | 39.74 | 39.98 | 39.68 | 39.90 | 955,745 | -0.11(-0.28%) |
Nov 10, 2017 | 40.08 | 40.13 | 39.82 | 40.01 | 808,947 | -0.17(-0.42%) |
Nov 09, 2017 | 40.07 | 40.18 | 39.95 | 40.18 | 964,653 | -0.02(-0.05%) |
Nov 08, 2017 | 40.22 | 40.27 | 40.04 | 40.20 | 932,815 | +0.08(+0.21%) |
Nov 07, 2017 | 40.11 | 40.12 | 39.89 | 40.11 | 932,260 | -0.08(-0.21%) |
Nov 06, 2017 | 40.04 | 40.22 | 39.97 | 40.20 | 804,462 | +0.13(+0.31%) |
Nov 03, 2017 | 40.12 | 40.21 | 39.91 | 40.07 | 987,224 | +0.07(+0.17%) |
Nov 02, 2017 | 39.90 | 40.02 | 39.66 | 40.00 | 1,389,814 | +0.31(+0.79%) |