Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.73 | 35.11 | 34.41 | 34.86 | 3,046,716 | +0.09(+0.25%) |
Jan 30, 2018 | 34.54 | 34.92 | 34.36 | 34.77 | 3,661,672 | -0.13(-0.38%) |
Jan 29, 2018 | 35.50 | 35.88 | 34.83 | 34.91 | 3,306,427 | -0.93(-2.60%) |
Jan 26, 2018 | 35.92 | 36.07 | 35.55 | 35.84 | 2,219,120 | +0.10(+0.29%) |
Jan 25, 2018 | 36.70 | 36.72 | 35.72 | 35.73 | 2,406,629 | -0.66(-1.80%) |
Jan 24, 2018 | 36.77 | 36.86 | 36.04 | 36.39 | 3,321,383 | -0.42(-1.14%) |
Jan 23, 2018 | 36.89 | 37.31 | 36.28 | 36.81 | 3,894,765 | -0.01(-0.03%) |
Jan 22, 2018 | 36.11 | 36.93 | 35.99 | 36.82 | 3,403,355 | +0.72(+2.00%) |
Jan 19, 2018 | 35.66 | 36.11 | 35.19 | 36.09 | 4,881,979 | +0.07(+0.18%) |
Jan 18, 2018 | 36.80 | 36.97 | 35.96 | 36.03 | 3,183,234 | -0.96(-2.59%) |
Jan 17, 2018 | 36.80 | 37.27 | 36.55 | 36.99 | 2,401,383 | +0.43(+1.17%) |
Jan 16, 2018 | 37.21 | 37.35 | 36.53 | 36.56 | 3,393,778 | -0.64(-1.71%) |
Jan 12, 2018 | 37.20 | 37.20 | 37.20 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.26 | 37.22 | 36.07 | 36.91 | 2,768,130 | +0.86(+2.40%) |
Jan 10, 2018 | 36.48 | 36.61 | 36.26 | 36.05 | 3,107,614 | -0.29(-0.81%) |
Jan 09, 2018 | 36.89 | 36.94 | 36.24 | 36.34 | 1,807,464 | -0.45(-1.21%) |
Jan 08, 2018 | 36.20 | 36.84 | 35.89 | 36.79 | 3,290,359 | +0.47(+1.28%) |
Jan 05, 2018 | 36.48 | 36.48 | 35.97 | 36.32 | 2,331,878 | -0.20(-0.55%) |
Jan 04, 2018 | 35.92 | 36.56 | 35.78 | 36.52 | 2,496,269 | +0.55(+1.53%) |
Jan 03, 2018 | 35.10 | 36.09 | 34.72 | 35.97 | 3,577,876 | +1.00(+2.85%) |
Jan 02, 2018 | 34.34 | 35.07 | 34.13 | 34.97 | 2,611,929 | +0.74(+2.17%) |
Dec 29, 2017 | 34.23 | 34.23 | 34.23 | 0 | +0.50(+1.49%) | |
Dec 28, 2017 | 33.52 | 33.76 | 33.43 | 33.73 | 2,113,302 | +0.20(+0.60%) |
Dec 27, 2017 | 33.77 | 33.97 | 33.51 | 33.53 | 2,771,400 | -0.32(-0.95%) |
Dec 26, 2017 | 33.78 | 34.04 | 33.61 | 33.85 | 2,801,292 | +0.17(+0.51%) |
Dec 22, 2017 | 33.76 | 33.81 | 33.49 | 33.68 | 1,990,635 | -0.10(-0.31%) |
Dec 21, 2017 | 32.68 | 33.88 | 32.60 | 33.78 | 3,132,019 | +1.17(+3.58%) |
Dec 20, 2017 | 32.03 | 32.71 | 31.90 | 32.62 | 2,757,314 | +0.67(+2.08%) |
Dec 19, 2017 | 31.84 | 32.16 | 31.67 | 31.95 | 2,644,381 | +0.27(+0.84%) |
Dec 18, 2017 | 31.53 | 31.96 | 31.39 | 31.68 | 2,634,429 | +0.27(+0.85%) |
Dec 15, 2017 | 30.99 | 31.48 | 30.92 | 31.42 | 7,861,586 | +0.60(+1.94%) |
Dec 14, 2017 | 30.75 | 31.06 | 30.61 | 30.82 | 4,139,833 | -0.15(-0.49%) |
Dec 13, 2017 | 31.57 | 31.75 | 30.77 | 30.97 | 4,511,361 | -0.52(-1.66%) |
Dec 12, 2017 | 31.49 | 31.98 | 31.49 | 31.49 | 1,957,102 | -0.14(-0.45%) |
Dec 11, 2017 | 31.05 | 31.95 | 31.05 | 31.64 | 2,115,160 | +0.64(+2.05%) |
Dec 08, 2017 | 31.08 | 31.42 | 30.83 | 31.00 | 3,016,580 | +0.21(+0.68%) |
Dec 07, 2017 | 30.93 | 31.04 | 30.40 | 30.79 | 2,864,280 | -0.25(-0.80%) |
Dec 06, 2017 | 31.53 | 30.90 | 31.04 | 1,996,347 | -0.44(-1.39%) | |
Dec 05, 2017 | 32.26 | 32.30 | 31.45 | 31.47 | 2,441,049 | -0.77(-2.38%) |
Dec 04, 2017 | 32.10 | 32.98 | 32.01 | 32.24 | 4,212,162 | -0.10(-0.32%) |
Dec 01, 2017 | 32.07 | 32.53 | 31.85 | 32.35 | 3,971,730 | +0.51(+1.61%) |
Nov 30, 2017 | 31.14 | 32.02 | 31.09 | 31.83 | 5,837,101 | +0.89(+2.88%) |
Nov 29, 2017 | 30.90 | 31.09 | 30.53 | 30.94 | 2,803,468 | +0.46(+1.49%) |
Nov 28, 2017 | 29.97 | 30.56 | 29.87 | 30.49 | 2,235,812 | +0.47(+1.58%) |
Nov 27, 2017 | 30.04 | 30.40 | 29.95 | 30.01 | 2,809,774 | -0.21(-0.69%) |
Nov 24, 2017 | 30.45 | 30.47 | 30.11 | 30.22 | 694,625 | -0.09(-0.28%) |
Nov 22, 2017 | 30.37 | 30.64 | 30.15 | 30.31 | 2,192,016 | +0.13(+0.44%) |
Nov 21, 2017 | 30.28 | 30.50 | 30.14 | 30.17 | 2,367,540 | +0.08(+0.25%) |
Nov 20, 2017 | 30.28 | 30.44 | 29.97 | 30.10 | 2,784,753 | -0.28(-0.94%) |
Nov 17, 2017 | 29.96 | 30.51 | 29.90 | 30.38 | 3,007,967 | +0.48(+1.62%) |
Nov 16, 2017 | 30.28 | 30.30 | 29.86 | 29.90 | 3,213,853 | -0.41(-1.35%) |
Nov 15, 2017 | 30.29 | 30.77 | 29.96 | 30.31 | 3,051,780 | -0.31(-1.02%) |
Nov 14, 2017 | 31.19 | 31.29 | 30.56 | 30.62 | 3,091,964 | -0.75(-2.39%) |
Nov 13, 2017 | 31.65 | 31.68 | 31.19 | 31.37 | 3,597,043 | -0.44(-1.37%) |
Nov 10, 2017 | 32.79 | 32.84 | 31.63 | 31.81 | 4,465,828 | -0.98(-2.98%) |
Nov 09, 2017 | 33.14 | 33.28 | 32.75 | 32.78 | 2,927,057 | -0.45(-1.34%) |
Nov 08, 2017 | 33.21 | 33.81 | 33.13 | 33.23 | 4,292,719 | -0.08(-0.23%) |
Nov 07, 2017 | 33.88 | 34.00 | 33.20 | 33.31 | 2,526,984 | -0.38(-1.13%) |
Nov 06, 2017 | 31.89 | 33.71 | 31.81 | 33.69 | 4,221,376 | +1.97(+6.22%) |
Nov 03, 2017 | 31.56 | 31.86 | 31.47 | 31.71 | 2,588,603 | +0.06(+0.18%) |
Nov 02, 2017 | 32.39 | 32.52 | 31.49 | 31.65 | 3,811,534 | -0.66(-2.06%) |