Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.29 | 38.42 | 37.64 | 37.83 | 1,118,417 | +0.09(+0.23%) |
Jan 30, 2018 | 37.92 | 37.93 | 37.40 | 37.75 | 1,329,528 | -0.46(-1.21%) |
Jan 29, 2018 | 38.44 | 38.92 | 38.11 | 38.21 | 905,943 | -0.27(-0.69%) |
Jan 26, 2018 | 38.34 | 38.47 | 38.08 | 38.47 | 1,367,126 | +0.25(+0.64%) |
Jan 25, 2018 | 38.57 | 38.57 | 37.71 | 38.23 | 1,476,107 | -0.08(-0.21%) |
Jan 24, 2018 | 38.52 | 38.64 | 38.02 | 38.31 | 1,820,219 | +0.10(+0.26%) |
Jan 23, 2018 | 38.37 | 38.51 | 37.93 | 38.21 | 1,390,763 | -0.22(-0.56%) |
Jan 22, 2018 | 38.24 | 38.60 | 38.19 | 38.42 | 913,693 | +0.10(+0.26%) |
Jan 19, 2018 | 38.01 | 38.34 | 37.72 | 38.33 | 1,195,959 | +0.45(+1.19%) |
Jan 18, 2018 | 38.10 | 38.34 | 37.81 | 37.87 | 1,186,089 | -0.20(-0.52%) |
Jan 17, 2018 | 38.34 | 38.37 | 37.68 | 38.07 | 1,057,936 | +0.04(+0.10%) |
Jan 16, 2018 | 39.01 | 39.11 | 37.90 | 38.03 | 1,180,019 | -0.74(-1.90%) |
Jan 12, 2018 | 38.77 | 38.77 | 38.77 | 0 | +0.36(+0.95%) | |
Jan 11, 2018 | 37.70 | 38.49 | 37.49 | 38.40 | 1,642,741 | +0.91(+2.44%) |
Jan 10, 2018 | 37.41 | 37.49 | 1,698,764 | -0.49(-1.29%) | ||
Jan 09, 2018 | 38.53 | 38.70 | 37.97 | 37.98 | 1,771,037 | -0.45(-1.18%) |
Jan 08, 2018 | 38.90 | 39.04 | 38.04 | 38.43 | 1,345,757 | -0.40(-1.04%) |
Jan 05, 2018 | 39.23 | 39.23 | 38.54 | 38.84 | 1,442,336 | -0.34(-0.88%) |
Jan 04, 2018 | 39.07 | 39.42 | 38.79 | 39.18 | 1,240,076 | +0.30(+0.78%) |
Jan 03, 2018 | 38.68 | 38.95 | 38.29 | 38.88 | 990,154 | +0.30(+0.79%) |
Jan 02, 2018 | 38.62 | 38.76 | 38.37 | 38.57 | 900,967 | +0.13(+0.33%) |
Dec 29, 2017 | 38.44 | 38.44 | 38.44 | 0 | -0.22(-0.56%) | |
Dec 28, 2017 | 39.02 | 39.03 | 38.59 | 38.66 | 580,355 | -0.15(-0.38%) |
Dec 27, 2017 | 38.90 | 38.90 | 38.53 | 38.81 | 644,565 | -0.02(-0.05%) |
Dec 26, 2017 | 38.71 | 38.97 | 38.71 | 38.83 | 484,614 | +0.09(+0.23%) |
Dec 22, 2017 | 38.97 | 39.02 | 38.35 | 38.74 | 972,557 | +0.01(+0.03%) |
Dec 21, 2017 | 37.95 | 38.89 | 37.85 | 38.73 | 1,456,152 | +0.85(+2.23%) |
Dec 20, 2017 | 37.45 | 38.01 | 37.30 | 37.88 | 1,363,241 | +0.73(+1.96%) |
Dec 19, 2017 | 37.74 | 37.79 | 37.00 | 37.16 | 1,182,146 | -0.57(-1.51%) |
Dec 18, 2017 | 37.21 | 37.78 | 37.21 | 37.73 | 1,439,034 | +0.65(+1.75%) |
Dec 15, 2017 | 36.95 | 37.81 | 36.81 | 37.08 | 3,424,228 | +0.28(+0.75%) |
Dec 14, 2017 | 37.57 | 37.65 | 36.55 | 36.80 | 1,354,598 | -0.84(-2.22%) |
Dec 13, 2017 | 38.41 | 38.41 | 37.61 | 37.64 | 1,603,446 | -0.82(-2.12%) |
Dec 12, 2017 | 38.45 | 38.99 | 38.40 | 38.45 | 1,270,996 | -0.05(-0.13%) |
Dec 11, 2017 | 38.64 | 38.86 | 38.38 | 38.50 | 1,604,333 | -0.23(-0.58%) |
Dec 08, 2017 | 38.07 | 38.75 | 37.73 | 38.73 | 1,388,212 | +0.93(+2.47%) |
Dec 07, 2017 | 37.48 | 37.97 | 37.34 | 37.80 | 1,024,288 | +0.16(+0.42%) |
Dec 06, 2017 | 37.61 | 37.89 | 37.36 | 37.64 | 1,365,068 | -0.13(-0.34%) |
Dec 05, 2017 | 38.25 | 38.29 | 37.72 | 37.77 | 1,827,954 | -0.37(-0.98%) |
Dec 04, 2017 | 37.24 | 37.60 | 37.24 | 38.14 | 2,794,456 | +1.39(+3.77%) |
Dec 01, 2017 | 37.28 | 37.35 | 36.03 | 36.75 | 1,999,601 | -0.50(-1.35%) |
Nov 30, 2017 | 37.10 | 37.55 | 36.63 | 37.25 | 1,868,840 | +0.25(+0.66%) |
Nov 29, 2017 | 36.47 | 37.07 | 36.41 | 37.01 | 1,537,435 | +0.58(+1.59%) |
Nov 28, 2017 | 35.76 | 36.47 | 35.75 | 36.43 | 1,031,469 | +0.88(+2.49%) |
Nov 27, 2017 | 35.54 | 35.69 | 35.41 | 35.54 | 1,038,856 | +0.03(+0.08%) |
Nov 24, 2017 | 35.91 | 35.91 | 35.43 | 35.51 | 375,498 | -0.33(-0.93%) |
Nov 22, 2017 | 36.38 | 36.38 | 35.78 | 35.85 | 753,694 | -0.41(-1.14%) |
Nov 21, 2017 | 36.16 | 36.51 | 35.93 | 36.26 | 1,123,751 | +0.41(+1.15%) |
Nov 20, 2017 | 35.44 | 36.08 | 35.35 | 35.85 | 1,639,708 | +0.45(+1.28%) |
Nov 17, 2017 | 35.20 | 35.75 | 35.20 | 35.40 | 1,616,708 | +0.04(+0.11%) |
Nov 16, 2017 | 34.89 | 35.46 | 34.84 | 35.36 | 1,596,581 | +0.61(+1.75%) |
Nov 15, 2017 | 34.94 | 35.35 | 34.70 | 34.75 | 1,734,664 | -0.39(-1.12%) |
Nov 14, 2017 | 35.77 | 35.77 | 35.12 | 35.14 | 1,870,844 | -0.95(-2.64%) |
Nov 13, 2017 | 35.05 | 36.16 | 35.05 | 36.09 | 1,900,312 | +0.87(+2.46%) |
Nov 10, 2017 | 34.83 | 35.36 | 34.78 | 35.23 | 865,113 | +0.32(+0.93%) |
Nov 09, 2017 | 35.45 | 35.57 | 34.85 | 34.91 | 1,283,571 | -0.82(-2.28%) |
Nov 08, 2017 | 35.44 | 35.98 | 35.23 | 35.72 | 1,428,820 | +0.13(+0.36%) |
Nov 07, 2017 | 35.56 | 35.65 | 35.09 | 35.59 | 1,713,126 | -0.10(-0.28%) |
Nov 06, 2017 | 35.10 | 35.88 | 35.01 | 35.69 | 1,504,337 | +0.64(+1.82%) |
Nov 03, 2017 | 35.85 | 36.01 | 34.91 | 35.05 | 1,948,281 | -0.88(-2.46%) |
Nov 02, 2017 | 36.16 | 37.40 | 35.43 | 35.94 | 2,566,440 | -0.77(-2.09%) |