Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.07 | 42.53 | 41.61 | 41.82 | 1,600,633 | -0.08(-0.20%) |
Jan 30, 2018 | 42.91 | 43.09 | 41.60 | 41.90 | 1,896,937 | -1.26(-2.91%) |
Jan 29, 2018 | 42.61 | 43.46 | 42.61 | 43.16 | 1,528,205 | +0.42(+0.97%) |
Jan 26, 2018 | 42.01 | 42.74 | 41.60 | 42.74 | 2,850,056 | +0.76(+1.82%) |
Jan 25, 2018 | 43.17 | 43.25 | 41.88 | 41.98 | 2,294,409 | -0.95(-2.21%) |
Jan 24, 2018 | 44.03 | 44.30 | 42.51 | 42.93 | 3,016,049 | -1.17(-2.65%) |
Jan 23, 2018 | 43.95 | 44.52 | 43.60 | 44.10 | 1,393,570 | -0.70(-1.55%) |
Jan 22, 2018 | 44.10 | 44.80 | 43.68 | 44.79 | 1,297,105 | +0.70(+1.58%) |
Jan 19, 2018 | 43.61 | 44.18 | 43.30 | 44.10 | 1,773,766 | +0.66(+1.52%) |
Jan 18, 2018 | 43.11 | 43.59 | 42.99 | 43.44 | 1,043,319 | +0.21(+0.49%) |
Jan 17, 2018 | 42.84 | 43.39 | 42.51 | 43.22 | 1,435,407 | +0.67(+1.57%) |
Jan 16, 2018 | 43.97 | 44.07 | 42.44 | 42.55 | 2,321,504 | -1.39(-3.16%) |
Jan 12, 2018 | 43.95 | 43.95 | 43.95 | 0 | +1.47(+3.45%) | |
Jan 11, 2018 | 41.86 | 42.50 | 41.31 | 42.48 | 2,368,292 | +0.75(+1.81%) |
Jan 10, 2018 | 41.98 | 41.72 | 3,654,747 | +1.11(+2.74%) | ||
Jan 09, 2018 | 40.91 | 40.91 | 40.24 | 40.61 | 2,015,571 | -0.32(-0.79%) |
Jan 08, 2018 | 41.18 | 41.76 | 40.32 | 40.94 | 2,097,205 | +0.02(+0.04%) |
Jan 05, 2018 | 40.89 | 41.24 | 40.62 | 40.92 | 1,595,424 | +0.16(+0.40%) |
Jan 04, 2018 | 41.03 | 41.24 | 39.26 | 40.76 | 2,772,822 | -0.50(-1.21%) |
Jan 03, 2018 | 41.81 | 42.15 | 41.16 | 41.26 | 2,522,183 | -0.40(-0.96%) |
Jan 02, 2018 | 41.35 | 42.28 | 41.14 | 41.66 | 4,200,659 | +1.48(+3.67%) |
Dec 29, 2017 | 40.18 | 40.18 | 40.18 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.64 | 40.64 | 40.02 | 40.46 | 1,498,718 | -0.19(-0.46%) |
Dec 27, 2017 | 40.91 | 41.12 | 40.44 | 40.65 | 2,423,617 | -0.46(-1.11%) |
Dec 26, 2017 | 40.37 | 41.63 | 40.36 | 41.10 | 1,869,752 | +0.79(+1.96%) |
Dec 22, 2017 | 40.30 | 40.49 | 40.09 | 40.32 | 2,023,443 | +0.03(+0.08%) |
Dec 21, 2017 | 39.72 | 40.43 | 39.65 | 40.28 | 1,453,294 | +0.56(+1.41%) |
Dec 20, 2017 | 39.70 | 39.97 | 39.27 | 39.72 | 2,141,763 | +0.28(+0.71%) |
Dec 19, 2017 | 39.70 | 39.85 | 39.00 | 39.44 | 1,560,168 | -0.10(-0.26%) |
Dec 18, 2017 | 38.79 | 39.71 | 38.69 | 39.54 | 2,053,355 | +0.97(+2.51%) |
Dec 15, 2017 | 38.43 | 39.04 | 38.30 | 38.58 | 3,365,595 | +0.45(+1.18%) |
Dec 14, 2017 | 39.22 | 39.72 | 38.04 | 38.13 | 2,027,155 | -1.11(-2.83%) |
Dec 13, 2017 | 38.92 | 39.43 | 38.64 | 39.24 | 1,631,978 | +0.45(+1.16%) |
Dec 12, 2017 | 38.79 | 39.34 | 38.23 | 38.79 | 1,949,545 | -0.08(-0.22%) |
Dec 11, 2017 | 38.98 | 39.10 | 38.48 | 38.87 | 1,985,722 | +0.05(+0.13%) |
Dec 08, 2017 | 38.18 | 38.87 | 37.89 | 38.82 | 1,749,224 | +0.68(+1.78%) |
Dec 07, 2017 | 38.85 | 39.02 | 37.90 | 38.15 | 2,504,330 | -0.29(-0.75%) |
Dec 06, 2017 | 39.18 | 39.48 | 38.26 | 38.43 | 2,776,833 | -0.70(-1.80%) |
Dec 05, 2017 | 40.02 | 40.02 | 38.69 | 39.14 | 2,486,805 | -0.94(-2.35%) |
Dec 04, 2017 | 39.13 | 40.58 | 39.12 | 40.08 | 4,696,507 | +1.49(+3.87%) |
Dec 01, 2017 | 38.48 | 38.96 | 37.71 | 38.59 | 2,889,280 | +0.04(+0.11%) |
Nov 30, 2017 | 38.68 | 39.82 | 38.29 | 38.54 | 5,376,102 | -0.26(-0.68%) |
Nov 29, 2017 | 36.36 | 39.31 | 36.28 | 38.81 | 9,056,611 | +2.62(+7.24%) |
Nov 28, 2017 | 35.10 | 36.23 | 34.86 | 36.19 | 2,480,355 | +1.13(+3.22%) |
Nov 27, 2017 | 34.84 | 35.53 | 34.44 | 35.06 | 3,368,090 | +0.32(+0.93%) |
Nov 24, 2017 | 34.96 | 35.18 | 34.52 | 34.74 | 1,148,757 | +0.14(+0.42%) |
Nov 22, 2017 | 34.68 | 35.20 | 34.50 | 34.59 | 1,913,023 | -0.12(-0.34%) |
Nov 21, 2017 | 34.77 | 34.84 | 33.96 | 34.71 | 1,735,972 | -0.12(-0.34%) |
Nov 20, 2017 | 34.38 | 34.85 | 33.93 | 34.83 | 2,260,484 | +0.49(+1.42%) |
Nov 17, 2017 | 34.34 | 34.64 | 33.89 | 34.34 | 2,792,451 | +0.75(+2.23%) |
Nov 16, 2017 | 33.25 | 34.04 | 32.80 | 33.59 | 2,419,787 | +0.66(+1.99%) |
Nov 15, 2017 | 32.61 | 33.42 | 32.41 | 32.94 | 2,568,684 | +0.03(+0.08%) |
Nov 14, 2017 | 32.29 | 33.09 | 32.29 | 32.91 | 2,342,768 | +0.37(+1.14%) |
Nov 13, 2017 | 33.37 | 33.78 | 32.33 | 32.54 | 3,416,889 | -1.10(-3.27%) |
Nov 10, 2017 | 33.12 | 34.04 | 32.27 | 33.64 | 8,465,791 | +0.00(+0.00%) |
Nov 09, 2017 | 32.65 | 34.29 | 32.26 | 33.64 | 8,142,929 | +1.45(+4.52%) |
Nov 08, 2017 | 32.05 | 32.44 | 31.76 | 32.19 | 2,214,981 | -0.01(-0.03%) |
Nov 07, 2017 | 32.88 | 32.91 | 32.05 | 32.20 | 2,814,002 | -0.80(-2.42%) |
Nov 06, 2017 | 32.36 | 33.08 | 32.07 | 32.99 | 3,214,522 | +0.64(+1.97%) |
Nov 03, 2017 | 32.94 | 33.12 | 32.30 | 32.36 | 1,953,950 | -0.71(-2.16%) |
Nov 02, 2017 | 33.70 | 33.97 | 33.01 | 33.07 | 2,244,055 | -0.50(-1.48%) |