Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.19 | 42.62 | 40.92 | 41.27 | 5,793,315 | -0.65(-1.56%) |
Jan 30, 2018 | 42.34 | 42.51 | 39.90 | 41.92 | 10,613,526 | -1.80(-4.13%) |
Jan 29, 2018 | 43.39 | 44.11 | 43.31 | 43.73 | 6,622,658 | +0.16(+0.37%) |
Jan 26, 2018 | 42.95 | 43.61 | 42.69 | 43.56 | 3,531,608 | +0.82(+1.93%) |
Jan 25, 2018 | 43.40 | 43.53 | 42.64 | 42.74 | 4,635,482 | -0.59(-1.37%) |
Jan 24, 2018 | 42.98 | 43.38 | 42.92 | 43.33 | 3,741,438 | +0.51(+1.20%) |
Jan 23, 2018 | 42.80 | 42.97 | 42.46 | 42.82 | 1,954,424 | -0.16(-0.36%) |
Jan 22, 2018 | 42.91 | 43.03 | 42.52 | 42.97 | 4,235,419 | +0.07(+0.17%) |
Jan 19, 2018 | 42.44 | 42.85 | 42.30 | 42.90 | 3,544,882 | +0.61(+1.45%) |
Jan 18, 2018 | 42.29 | 42.86 | 42.21 | 42.29 | 3,019,772 | -0.08(-0.18%) |
Jan 17, 2018 | 42.33 | 42.52 | 41.94 | 42.36 | 2,698,146 | +0.32(+0.75%) |
Jan 16, 2018 | 42.35 | 42.51 | 41.79 | 42.05 | 5,446,571 | -0.24(-0.56%) |
Jan 12, 2018 | 42.29 | 42.29 | 42.29 | 0 | +0.46(+1.10%) | |
Jan 11, 2018 | 41.16 | 41.92 | 41.06 | 41.83 | 5,034,883 | +0.81(+1.97%) |
Jan 10, 2018 | 41.52 | 40.89 | 41.02 | 5,376,129 | -0.40(-0.96%) | |
Jan 09, 2018 | 41.43 | 41.57 | 41.21 | 41.42 | 5,184,886 | -0.02(-0.04%) |
Jan 08, 2018 | 41.43 | 41.64 | 41.36 | 41.43 | 3,750,112 | -0.13(-0.32%) |
Jan 05, 2018 | 41.69 | 41.72 | 41.20 | 41.57 | 3,657,727 | +0.14(+0.33%) |
Jan 04, 2018 | 41.06 | 41.89 | 40.96 | 41.43 | 5,592,024 | +0.52(+1.27%) |
Jan 03, 2018 | 40.11 | 40.92 | 40.08 | 40.91 | 2,581,156 | +0.49(+1.22%) |
Jan 02, 2018 | 40.17 | 40.72 | 40.11 | 40.42 | 4,067,849 | +1.07(+2.73%) |
Dec 29, 2017 | 39.34 | 39.34 | 39.34 | 0 | -0.20(-0.50%) | |
Dec 28, 2017 | 39.27 | 39.60 | 39.08 | 39.54 | 1,915,454 | +0.33(+0.85%) |
Dec 27, 2017 | 39.55 | 39.55 | 39.21 | 39.21 | 1,900,348 | -0.17(-0.44%) |
Dec 26, 2017 | 39.43 | 39.62 | 39.28 | 39.38 | 860,733 | +0.08(+0.21%) |
Dec 22, 2017 | 39.37 | 39.39 | 39.21 | 39.30 | 1,590,528 | -0.13(-0.32%) |
Dec 21, 2017 | 39.41 | 39.56 | 38.95 | 39.42 | 2,029,800 | -0.04(-0.11%) |
Dec 20, 2017 | 39.40 | 39.59 | 39.13 | 39.47 | 2,541,699 | +0.23(+0.58%) |
Dec 19, 2017 | 39.38 | 39.50 | 39.00 | 39.24 | 2,617,806 | +0.17(+0.43%) |
Dec 18, 2017 | 38.55 | 39.29 | 38.55 | 39.08 | 3,558,993 | +0.80(+2.08%) |
Dec 15, 2017 | 38.66 | 38.74 | 38.22 | 38.28 | 5,108,924 | -0.03(-0.09%) |
Dec 14, 2017 | 38.97 | 39.03 | 38.17 | 38.31 | 3,066,961 | -0.49(-1.26%) |
Dec 13, 2017 | 39.19 | 39.39 | 38.71 | 38.80 | 2,873,886 | -0.56(-1.42%) |
Dec 12, 2017 | 39.30 | 39.58 | 38.98 | 39.36 | 4,529,637 | +0.09(+0.24%) |
Dec 11, 2017 | 38.69 | 39.35 | 38.69 | 39.27 | 3,387,152 | -0.13(-0.32%) |
Dec 08, 2017 | 39.24 | 39.42 | 38.98 | 39.39 | 2,867,221 | +0.41(+1.05%) |
Dec 07, 2017 | 38.43 | 39.23 | 38.25 | 38.98 | 3,366,318 | +0.60(+1.57%) |
Dec 06, 2017 | 38.47 | 38.52 | 38.14 | 38.38 | 3,584,081 | -0.03(-0.07%) |
Dec 05, 2017 | 38.46 | 39.18 | 38.26 | 38.41 | 5,045,104 | -0.05(-0.14%) |
Dec 04, 2017 | 39.28 | 38.12 | 38.46 | 6,708,062 | +0.34(+0.89%) | |
Dec 01, 2017 | 38.20 | 38.46 | 37.45 | 38.12 | 5,052,560 | -0.37(-0.97%) |
Nov 30, 2017 | 37.79 | 38.59 | 37.67 | 38.49 | 4,306,495 | +0.72(+1.91%) |
Nov 29, 2017 | 36.91 | 38.11 | 36.81 | 37.77 | 4,131,989 | +0.26(+0.70%) |
Nov 28, 2017 | 36.94 | 37.53 | 36.63 | 37.51 | 5,428,089 | +0.89(+2.44%) |
Nov 27, 2017 | 36.69 | 36.91 | 36.58 | 36.62 | 4,575,628 | -0.02(-0.06%) |
Nov 24, 2017 | 37.00 | 37.41 | 36.50 | 36.64 | 1,732,764 | -0.51(-1.37%) |
Nov 22, 2017 | 37.12 | 37.40 | 37.05 | 37.15 | 1,911,311 | +0.10(+0.27%) |
Nov 21, 2017 | 37.26 | 37.41 | 37.00 | 37.05 | 2,241,036 | -0.01(-0.01%) |
Nov 20, 2017 | 36.53 | 37.21 | 36.50 | 37.05 | 3,998,919 | +0.55(+1.51%) |
Nov 17, 2017 | 37.77 | 37.77 | 36.30 | 36.50 | 9,821,158 | -1.65(-4.32%) |
Nov 16, 2017 | 37.41 | 38.24 | 37.33 | 38.15 | 3,000,602 | +0.83(+2.21%) |
Nov 15, 2017 | 37.52 | 37.80 | 37.04 | 37.32 | 3,478,932 | -0.26(-0.70%) |
Nov 14, 2017 | 37.74 | 37.90 | 37.46 | 37.59 | 2,578,484 | -0.36(-0.94%) |
Nov 13, 2017 | 37.82 | 37.91 | 37.72 | 37.94 | 1,793,282 | -0.06(-0.15%) |
Nov 10, 2017 | 37.72 | 38.11 | 37.54 | 38.00 | 1,846,032 | +0.09(+0.24%) |
Nov 09, 2017 | 38.22 | 38.43 | 37.71 | 37.90 | 4,243,108 | -0.60(-1.56%) |
Nov 08, 2017 | 38.43 | 38.55 | 38.23 | 38.51 | 1,812,795 | +0.02(+0.06%) |
Nov 07, 2017 | 38.53 | 38.70 | 38.24 | 38.48 | 3,088,885 | -0.07(-0.18%) |
Nov 06, 2017 | 39.01 | 39.01 | 38.52 | 38.55 | 2,745,089 | -0.39(-1.00%) |
Nov 03, 2017 | 39.23 | 39.38 | 38.64 | 38.94 | 4,235,452 | -0.35(-0.89%) |
Nov 02, 2017 | 38.70 | 39.41 | 38.46 | 39.29 | 4,016,858 | +0.54(+1.38%) |