Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.87 | 32.82 | 31.65 | 32.15 | 7,545,874 | +0.29(+0.91%) |
Jan 30, 2018 | 31.08 | 31.89 | 30.72 | 31.86 | 6,497,647 | +0.46(+1.46%) |
Jan 29, 2018 | 32.50 | 32.70 | 31.32 | 31.40 | 4,832,574 | -1.34(-4.09%) |
Jan 26, 2018 | 32.47 | 33.01 | 32.10 | 32.74 | 3,885,072 | +0.43(+1.33%) |
Jan 25, 2018 | 33.80 | 33.88 | 32.29 | 32.31 | 6,469,125 | -1.47(-4.35%) |
Jan 24, 2018 | 35.96 | 36.16 | 33.16 | 33.78 | 10,236,077 | -2.04(-5.70%) |
Jan 23, 2018 | 35.56 | 36.04 | 34.99 | 35.82 | 6,180,870 | +0.27(+0.76%) |
Jan 22, 2018 | 35.00 | 35.76 | 34.36 | 35.55 | 5,994,699 | +0.81(+2.33%) |
Jan 19, 2018 | 34.37 | 34.94 | 34.20 | 34.74 | 5,061,821 | +0.00(+0.00%) |
Jan 18, 2018 | 36.07 | 36.12 | 34.64 | 34.74 | 7,035,413 | -1.55(-4.27%) |
Jan 17, 2018 | 36.36 | 36.65 | 35.94 | 36.29 | 4,075,132 | +0.01(+0.03%) |
Jan 16, 2018 | 37.08 | 37.10 | 36.06 | 36.28 | 3,872,694 | -0.92(-2.47%) |
Jan 12, 2018 | 37.20 | 37.20 | 37.20 | 0 | +0.70(+1.92%) | |
Jan 11, 2018 | 35.50 | 36.62 | 35.10 | 36.50 | 5,641,504 | +1.03(+2.90%) |
Jan 10, 2018 | 34.97 | 35.65 | 34.87 | 35.47 | 3,496,130 | +0.44(+1.26%) |
Jan 09, 2018 | 34.52 | 35.05 | 34.09 | 35.03 | 3,396,505 | +0.52(+1.51%) |
Jan 08, 2018 | 34.42 | 34.58 | 33.65 | 34.51 | 4,656,781 | +0.07(+0.20%) |
Jan 05, 2018 | 34.70 | 34.70 | 33.69 | 34.44 | 4,034,566 | -0.19(-0.55%) |
Jan 04, 2018 | 33.78 | 34.67 | 33.30 | 34.63 | 6,213,590 | +1.10(+3.28%) |
Jan 03, 2018 | 32.43 | 33.65 | 32.41 | 33.53 | 4,954,221 | +1.30(+4.03%) |
Jan 02, 2018 | 31.71 | 32.24 | 31.61 | 32.23 | 3,653,271 | +0.59(+1.86%) |
Dec 29, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.24(+0.76%) | |
Dec 28, 2017 | 32.00 | 32.13 | 31.27 | 31.40 | 2,746,359 | -0.63(-1.97%) |
Dec 27, 2017 | 32.08 | 32.35 | 31.89 | 32.03 | 2,930,091 | -0.03(-0.09%) |
Dec 26, 2017 | 32.23 | 32.47 | 31.90 | 32.06 | 2,191,408 | -0.17(-0.53%) |
Dec 22, 2017 | 31.87 | 32.46 | 31.49 | 32.23 | 2,640,570 | -0.07(-0.22%) |
Dec 21, 2017 | 32.73 | 33.12 | 32.29 | 32.30 | 6,206,159 | -0.44(-1.34%) |
Dec 20, 2017 | 31.90 | 32.88 | 31.81 | 32.74 | 4,432,071 | +0.91(+2.86%) |
Dec 19, 2017 | 32.06 | 30.87 | 31.83 | 5,856,092 | +0.80(+2.58%) | |
Dec 18, 2017 | 30.43 | 31.23 | 30.33 | 31.03 | 6,014,837 | +0.77(+2.54%) |
Dec 15, 2017 | 30.77 | 30.84 | 30.10 | 30.26 | 9,025,329 | -0.33(-1.08%) |
Dec 14, 2017 | 30.08 | 30.84 | 30.02 | 30.59 | 7,625,301 | +0.26(+0.86%) |
Dec 13, 2017 | 30.90 | 31.02 | 30.09 | 30.33 | 5,397,985 | -0.62(-2.00%) |
Dec 12, 2017 | 30.95 | 31.66 | 30.59 | 30.95 | 5,889,358 | +0.00(+0.00%) |
Dec 11, 2017 | 30.46 | 30.69 | 30.21 | 6,752,182 | +0.00(+0.00%) | |
Dec 08, 2017 | 30.55 | 30.80 | 30.07 | 30.26 | 4,723,836 | -0.11(-0.36%) |
Dec 07, 2017 | 30.52 | 31.10 | 30.30 | 30.37 | 3,670,109 | -0.14(-0.46%) |
Dec 06, 2017 | 30.65 | 31.17 | 30.29 | 30.51 | 4,477,512 | -0.30(-0.97%) |
Dec 05, 2017 | 31.75 | 31.99 | 30.75 | 30.81 | 4,719,715 | -0.90(-2.84%) |
Dec 04, 2017 | 30.70 | 32.59 | 30.69 | 31.71 | 7,928,433 | +1.01(+3.29%) |
Dec 01, 2017 | 30.04 | 30.83 | 29.87 | 30.70 | 10,813,070 | +0.97(+3.26%) |
Nov 30, 2017 | 30.02 | 30.63 | 29.70 | 29.73 | 11,491,688 | -0.25(-0.83%) |
Nov 29, 2017 | 30.03 | 30.30 | 29.90 | 29.98 | 4,886,853 | -0.10(-0.33%) |
Nov 28, 2017 | 30.20 | 30.37 | 29.99 | 30.08 | 4,313,909 | -0.23(-0.76%) |
Nov 27, 2017 | 30.67 | 30.80 | 30.18 | 30.31 | 2,622,592 | -0.49(-1.59%) |
Nov 24, 2017 | 30.78 | 31.11 | 30.60 | 30.80 | 1,314,053 | +0.09(+0.29%) |
Nov 22, 2017 | 30.75 | 31.13 | 30.60 | 30.71 | 3,378,941 | +0.05(+0.16%) |
Nov 21, 2017 | 30.55 | 30.99 | 30.55 | 30.66 | 3,346,074 | +0.22(+0.72%) |
Nov 20, 2017 | 30.92 | 30.92 | 30.31 | 30.44 | 3,927,182 | -0.47(-1.52%) |
Nov 17, 2017 | 30.20 | 31.02 | 30.16 | 30.91 | 2,690,587 | +0.76(+2.52%) |
Nov 16, 2017 | 30.61 | 31.15 | 30.11 | 30.15 | 3,709,219 | -0.45(-1.47%) |
Nov 15, 2017 | 29.85 | 30.83 | 29.62 | 30.60 | 4,733,244 | +0.09(+0.29%) |
Nov 14, 2017 | 31.46 | 31.75 | 29.95 | 30.51 | 6,311,904 | -1.37(-4.30%) |
Nov 13, 2017 | 32.74 | 32.79 | 31.84 | 31.88 | 3,665,153 | -1.07(-3.25%) |
Nov 10, 2017 | 32.65 | 33.14 | 32.40 | 32.95 | 2,512,611 | +0.21(+0.64%) |
Nov 09, 2017 | 32.69 | 32.95 | 32.19 | 32.74 | 4,218,703 | -0.10(-0.30%) |
Nov 08, 2017 | 33.24 | 33.72 | 32.79 | 32.84 | 3,370,157 | -0.56(-1.68%) |
Nov 07, 2017 | 34.04 | 34.08 | 33.31 | 33.40 | 4,451,305 | -0.52(-1.53%) |
Nov 06, 2017 | 31.55 | 33.98 | 31.54 | 33.92 | 8,134,386 | +2.74(+8.79%) |
Nov 03, 2017 | 30.91 | 31.46 | 30.85 | 31.18 | 4,539,086 | -0.10(-0.32%) |
Nov 02, 2017 | 31.79 | 32.17 | 31.09 | 31.28 | 3,900,514 | -0.57(-1.79%) |