Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.64 | 39.06 | 38.18 | 38.73 | 3,095,737 | +0.63(+1.65%) |
Jan 30, 2018 | 38.05 | 38.34 | 37.81 | 38.10 | 3,416,775 | -0.40(-1.04%) |
Jan 29, 2018 | 39.11 | 39.20 | 38.46 | 38.50 | 1,763,565 | -0.69(-1.76%) |
Jan 26, 2018 | 38.44 | 39.21 | 38.39 | 39.19 | 1,689,874 | +0.79(+2.06%) |
Jan 25, 2018 | 38.55 | 38.64 | 37.68 | 38.40 | 2,316,356 | +0.53(+1.40%) |
Jan 24, 2018 | 38.08 | 38.27 | 37.45 | 37.87 | 2,107,948 | -0.16(-0.42%) |
Jan 23, 2018 | 37.52 | 38.31 | 37.32 | 38.03 | 1,769,412 | +0.06(+0.16%) |
Jan 22, 2018 | 37.02 | 38.00 | 36.93 | 37.97 | 1,689,452 | +0.77(+2.07%) |
Jan 19, 2018 | 37.29 | 37.45 | 36.84 | 37.20 | 2,403,858 | -0.31(-0.83%) |
Jan 18, 2018 | 36.27 | 37.69 | 36.25 | 37.51 | 3,491,519 | +1.01(+2.77%) |
Jan 17, 2018 | 35.24 | 36.60 | 35.24 | 36.50 | 3,021,420 | +1.32(+3.75%) |
Jan 16, 2018 | 35.10 | 36.29 | 34.99 | 35.18 | 2,934,667 | +0.58(+1.68%) |
Jan 12, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 34.55 | 34.83 | 34.29 | 34.58 | 1,480,874 | +0.04(+0.12%) |
Jan 10, 2018 | 34.83 | 34.54 | 1,521,211 | +0.20(+0.58%) | ||
Jan 09, 2018 | 34.54 | 34.89 | 34.25 | 34.34 | 1,878,130 | -0.29(-0.84%) |
Jan 08, 2018 | 33.86 | 34.68 | 33.80 | 34.63 | 1,627,019 | +0.38(+1.11%) |
Jan 05, 2018 | 34.16 | 34.45 | 34.02 | 34.25 | 1,481,577 | +0.03(+0.09%) |
Jan 04, 2018 | 34.29 | 34.74 | 34.06 | 34.22 | 1,563,584 | +0.06(+0.18%) |
Jan 03, 2018 | 33.49 | 34.36 | 33.47 | 34.16 | 2,644,931 | +0.52(+1.55%) |
Jan 02, 2018 | 32.99 | 33.94 | 32.81 | 33.64 | 2,086,967 | +0.89(+2.72%) |
Dec 29, 2017 | 32.75 | 32.75 | 32.75 | 0 | +0.19(+0.58%) | |
Dec 28, 2017 | 32.44 | 32.75 | 32.30 | 32.56 | 1,303,617 | +0.11(+0.34%) |
Dec 27, 2017 | 32.20 | 32.49 | 32.01 | 32.45 | 1,992,918 | +0.25(+0.78%) |
Dec 26, 2017 | 31.84 | 32.31 | 31.41 | 32.20 | 1,735,722 | +0.54(+1.71%) |
Dec 22, 2017 | 31.68 | 31.77 | 31.22 | 31.66 | 2,845,621 | +0.22(+0.70%) |
Dec 21, 2017 | 31.85 | 32.39 | 31.34 | 31.44 | 1,975,182 | -0.57(-1.78%) |
Dec 20, 2017 | 32.01 | 32.24 | 31.86 | 32.01 | 1,783,393 | -0.25(-0.77%) |
Dec 19, 2017 | 32.01 | 32.45 | 31.84 | 32.26 | 1,392,658 | -0.06(-0.19%) |
Dec 18, 2017 | 32.20 | 32.55 | 32.12 | 32.32 | 2,434,700 | +0.27(+0.84%) |
Dec 15, 2017 | 32.25 | 32.30 | 31.79 | 32.05 | 1,805,711 | +0.00(+0.00%) |
Dec 14, 2017 | 32.83 | 33.00 | 31.86 | 32.05 | 1,894,451 | -0.67(-2.05%) |
Dec 13, 2017 | 33.00 | 33.14 | 32.70 | 32.72 | 1,281,501 | -0.17(-0.52%) |
Dec 12, 2017 | 33.45 | 33.45 | 32.83 | 32.89 | 1,737,593 | -0.40(-1.20%) |
Dec 11, 2017 | 33.37 | 33.92 | 33.19 | 33.29 | 2,018,218 | +0.40(+1.22%) |
Dec 08, 2017 | 33.31 | 33.35 | 32.77 | 32.89 | 1,219,597 | -0.13(-0.39%) |
Dec 07, 2017 | 32.36 | 33.19 | 32.30 | 33.02 | 1,495,999 | +0.40(+1.23%) |
Dec 06, 2017 | 32.22 | 32.95 | 31.94 | 32.62 | 2,428,118 | +0.25(+0.77%) |
Dec 05, 2017 | 32.90 | 31.75 | 32.37 | 2,795,908 | +0.34(+1.06%) | |
Dec 04, 2017 | 32.77 | 32.83 | 31.91 | 32.03 | 3,801,397 | -0.50(-1.54%) |
Dec 01, 2017 | 33.14 | 33.14 | 31.90 | 32.53 | 3,437,331 | -0.58(-1.75%) |
Nov 30, 2017 | 32.82 | 33.35 | 32.65 | 33.11 | 2,519,641 | +0.16(+0.49%) |
Nov 29, 2017 | 34.33 | 34.76 | 32.53 | 32.95 | 5,362,996 | -1.54(-4.47%) |
Nov 28, 2017 | 34.69 | 34.82 | 34.01 | 34.49 | 2,561,972 | +0.06(+0.17%) |
Nov 27, 2017 | 35.07 | 35.30 | 34.07 | 34.43 | 2,555,808 | -0.57(-1.63%) |
Nov 24, 2017 | 34.84 | 35.32 | 34.67 | 35.00 | 2,958,312 | +1.10(+3.24%) |
Nov 22, 2017 | 34.38 | 34.57 | 33.33 | 33.90 | 2,425,919 | -0.38(-1.11%) |
Nov 21, 2017 | 34.29 | 34.78 | 34.00 | 34.28 | 4,389,516 | +0.57(+1.69%) |
Nov 20, 2017 | 33.19 | 34.06 | 32.94 | 33.71 | 4,856,277 | +0.52(+1.57%) |
Nov 17, 2017 | 32.57 | 33.48 | 32.43 | 33.19 | 3,956,720 | +0.79(+2.44%) |
Nov 16, 2017 | 31.25 | 32.60 | 31.24 | 32.40 | 2,667,884 | +1.16(+3.71%) |
Nov 15, 2017 | 31.05 | 31.29 | 30.84 | 31.24 | 2,059,581 | -0.01(-0.03%) |
Nov 14, 2017 | 31.35 | 31.48 | 30.95 | 31.25 | 2,445,348 | -0.37(-1.17%) |
Nov 13, 2017 | 30.99 | 32.15 | 30.95 | 31.62 | 3,383,133 | +0.63(+2.03%) |
Nov 10, 2017 | 31.94 | 32.21 | 30.85 | 30.99 | 3,913,934 | -0.93(-2.91%) |
Nov 09, 2017 | 32.34 | 32.36 | 31.11 | 31.92 | 3,302,493 | -0.80(-2.44%) |
Nov 08, 2017 | 32.76 | 32.96 | 32.25 | 32.72 | 1,958,500 | +0.14(+0.43%) |
Nov 07, 2017 | 33.60 | 33.70 | 32.32 | 32.58 | 3,079,975 | -0.97(-2.89%) |
Nov 06, 2017 | 33.05 | 33.69 | 33.01 | 33.55 | 1,644,639 | +0.54(+1.64%) |
Nov 03, 2017 | 33.42 | 33.80 | 32.84 | 33.01 | 2,020,557 | -0.43(-1.29%) |
Nov 02, 2017 | 33.50 | 33.80 | 33.01 | 33.44 | 2,863,880 | -0.59(-1.73%) |