Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.39 | 38.46 | 38.07 | 38.24 | 6,578,236 | +0.09(+0.23%) |
Jan 30, 2018 | 38.17 | 38.32 | 38.10 | 38.15 | 7,397,134 | -0.38(-0.99%) |
Jan 29, 2018 | 38.71 | 38.79 | 38.49 | 38.53 | 3,183,583 | -0.25(-0.64%) |
Jan 26, 2018 | 38.42 | 38.79 | 38.37 | 38.78 | 3,154,136 | +0.52(+1.37%) |
Jan 25, 2018 | 38.39 | 38.40 | 38.12 | 38.26 | 4,112,572 | +0.05(+0.14%) |
Jan 24, 2018 | 38.40 | 38.48 | 38.02 | 38.20 | 3,147,823 | -0.09(-0.24%) |
Jan 23, 2018 | 38.21 | 38.37 | 38.18 | 38.30 | 4,623,929 | +0.15(+0.39%) |
Jan 22, 2018 | 37.83 | 38.15 | 37.80 | 38.15 | 2,197,574 | +0.29(+0.76%) |
Jan 19, 2018 | 37.82 | 37.87 | 37.70 | 37.86 | 2,340,484 | +0.17(+0.45%) |
Jan 18, 2018 | 37.69 | 37.78 | 37.58 | 37.69 | 2,382,437 | -0.01(-0.02%) |
Jan 17, 2018 | 37.45 | 37.75 | 37.34 | 37.70 | 3,804,025 | +0.42(+1.13%) |
Jan 16, 2018 | 37.63 | 37.75 | 37.17 | 37.28 | 3,274,606 | -0.08(-0.23%) |
Jan 12, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.27(+0.72%) | |
Jan 11, 2018 | 36.96 | 37.10 | 36.89 | 37.09 | 2,704,732 | +0.22(+0.60%) |
Jan 10, 2018 | 36.84 | 36.88 | 36.69 | 36.87 | 3,931,531 | -0.11(-0.28%) |
Jan 09, 2018 | 36.98 | 37.06 | 36.87 | 36.98 | 2,612,553 | +0.09(+0.25%) |
Jan 08, 2018 | 36.79 | 36.91 | 36.76 | 36.89 | 3,038,151 | +0.09(+0.25%) |
Jan 05, 2018 | 36.57 | 36.82 | 36.56 | 36.79 | 5,692,953 | +0.34(+0.94%) |
Jan 04, 2018 | 36.45 | 36.56 | 36.43 | 36.45 | 5,364,191 | +0.13(+0.36%) |
Jan 03, 2018 | 36.05 | 36.34 | 36.05 | 36.32 | 3,831,015 | +0.31(+0.85%) |
Jan 02, 2018 | 35.84 | 36.02 | 35.78 | 36.02 | 7,195,053 | +0.32(+0.90%) |
Dec 29, 2017 | 35.69 | 35.69 | 35.69 | 0 | -0.16(-0.46%) | |
Dec 28, 2017 | 35.88 | 35.90 | 35.82 | 35.86 | 1,304,763 | +0.07(+0.18%) |
Dec 27, 2017 | 35.77 | 35.85 | 35.75 | 35.79 | 1,351,245 | +0.05(+0.15%) |
Dec 26, 2017 | 35.73 | 35.75 | 35.65 | 35.74 | 2,343,519 | -0.09(-0.25%) |
Dec 22, 2017 | 35.85 | 35.85 | 35.75 | 35.83 | 1,709,719 | -0.03(-0.09%) |
Dec 21, 2017 | 35.98 | 36.00 | 35.83 | 35.86 | 2,900,698 | -0.04(-0.10%) |
Dec 20, 2017 | 36.08 | 36.08 | 35.83 | 35.90 | 2,294,012 | -0.05(-0.14%) |
Dec 19, 2017 | 36.08 | 36.08 | 35.89 | 35.95 | 2,043,942 | -0.12(-0.34%) |
Dec 18, 2017 | 36.05 | 36.11 | 36.03 | 36.07 | 2,367,884 | +0.22(+0.61%) |
Dec 15, 2017 | 35.68 | 35.91 | 35.66 | 35.85 | 9,377,579 | +0.31(+0.87%) |
Dec 14, 2017 | 35.70 | 35.73 | 35.53 | 35.54 | 1,614,005 | -0.10(-0.27%) |
Dec 13, 2017 | 35.65 | 35.74 | 35.62 | 35.64 | 1,758,245 | +0.04(+0.12%) |
Dec 12, 2017 | 35.66 | 35.70 | 35.56 | 35.60 | 1,490,204 | +0.01(+0.03%) |
Dec 11, 2017 | 35.47 | 35.59 | 35.45 | 35.59 | 2,314,283 | +0.14(+0.40%) |
Dec 08, 2017 | 35.41 | 35.48 | 35.38 | 35.44 | 6,700,683 | +0.18(+0.50%) |
Dec 07, 2017 | 35.13 | 35.30 | 35.11 | 35.27 | 1,578,785 | +0.15(+0.42%) |
Dec 06, 2017 | 35.07 | 35.17 | 34.95 | 35.12 | 2,926,756 | +0.07(+0.21%) |
Dec 05, 2017 | 35.04 | 35.35 | 35.03 | 35.04 | 7,288,064 | -0.07(-0.19%) |
Dec 04, 2017 | 35.58 | 35.58 | 35.10 | 35.11 | 7,623,435 | -0.23(-0.65%) |
Dec 01, 2017 | 35.36 | 35.48 | 35.06 | 35.34 | 3,737,895 | -0.10(-0.28%) |
Nov 30, 2017 | 35.26 | 35.55 | 35.22 | 35.44 | 1,943,141 | +0.32(+0.92%) |
Nov 29, 2017 | 35.38 | 35.39 | 34.99 | 35.12 | 2,459,789 | -0.26(-0.72%) |
Nov 28, 2017 | 35.23 | 35.38 | 35.17 | 35.38 | 1,907,088 | +0.22(+0.63%) |
Nov 27, 2017 | 35.16 | 35.21 | 35.11 | 35.16 | 1,142,013 | +0.01(+0.03%) |
Nov 24, 2017 | 35.10 | 35.15 | 35.07 | 35.14 | 567,135 | +0.13(+0.37%) |
Nov 22, 2017 | 35.06 | 35.09 | 34.98 | 35.02 | 1,261,395 | -0.03(-0.09%) |
Nov 21, 2017 | 34.88 | 35.06 | 34.85 | 35.05 | 1,494,220 | +0.29(+0.84%) |
Nov 20, 2017 | 34.74 | 34.79 | 34.71 | 34.75 | 1,655,023 | +0.05(+0.15%) |
Nov 17, 2017 | 34.79 | 34.80 | 34.69 | 34.70 | 2,543,208 | -0.14(-0.40%) |
Nov 16, 2017 | 34.66 | 34.89 | 34.65 | 34.84 | 1,826,490 | +0.32(+0.93%) |
Nov 15, 2017 | 34.59 | 34.64 | 34.45 | 34.52 | 3,618,517 | -0.23(-0.66%) |
Nov 14, 2017 | 34.71 | 34.76 | 34.58 | 34.75 | 1,602,560 | -0.07(-0.19%) |
Nov 13, 2017 | 34.69 | 34.85 | 34.65 | 34.82 | 1,427,335 | +0.03(+0.10%) |
Nov 10, 2017 | 34.69 | 34.80 | 34.66 | 34.78 | 3,837,715 | +0.00(+0.01%) |
Nov 09, 2017 | 34.76 | 34.80 | 34.51 | 34.78 | 2,536,594 | -0.17(-0.50%) |
Nov 08, 2017 | 34.84 | 34.96 | 34.81 | 34.95 | 1,772,898 | +0.10(+0.29%) |
Nov 07, 2017 | 34.84 | 34.89 | 34.75 | 34.85 | 6,333,995 | +0.04(+0.11%) |
Nov 06, 2017 | 34.73 | 34.85 | 34.73 | 34.81 | 1,816,072 | +0.08(+0.24%) |
Nov 03, 2017 | 34.59 | 34.73 | 34.51 | 34.73 | 2,047,711 | +0.21(+0.61%) |
Nov 02, 2017 | 34.50 | 34.53 | 34.35 | 34.52 | 2,108,815 | +0.01(+0.04%) |