Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.26 | 32.38 | 32.01 | 32.22 | 832,431 | -0.02(-0.08%) |
Jan 30, 2018 | 32.30 | 32.41 | 32.09 | 32.24 | 914,290 | -0.05(-0.14%) |
Jan 29, 2018 | 32.38 | 32.55 | 32.20 | 32.29 | 1,319,500 | -0.18(-0.55%) |
Jan 26, 2018 | 32.61 | 32.75 | 32.40 | 32.47 | 722,017 | -0.12(-0.37%) |
Jan 25, 2018 | 32.97 | 32.97 | 32.54 | 32.59 | 1,224,184 | -0.34(-1.03%) |
Jan 24, 2018 | 33.26 | 33.26 | 32.79 | 32.93 | 1,031,856 | -0.23(-0.69%) |
Jan 23, 2018 | 33.16 | 33.27 | 32.93 | 33.16 | 1,142,413 | +0.07(+0.21%) |
Jan 22, 2018 | 32.90 | 33.16 | 32.88 | 33.09 | 1,253,182 | +0.08(+0.24%) |
Jan 19, 2018 | 33.03 | 33.18 | 32.72 | 33.01 | 1,865,843 | -0.05(-0.15%) |
Jan 18, 2018 | 33.09 | 33.15 | 32.82 | 33.06 | 1,740,030 | -0.09(-0.27%) |
Jan 17, 2018 | 33.48 | 33.51 | 32.74 | 33.15 | 2,576,149 | -0.27(-0.81%) |
Jan 16, 2018 | 33.56 | 33.60 | 33.41 | 33.42 | 1,441,862 | -0.13(-0.39%) |
Jan 12, 2018 | 33.55 | 33.55 | 33.55 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 33.44 | 33.61 | 33.43 | 33.56 | 1,878,420 | +0.05(+0.15%) |
Jan 10, 2018 | 33.51 | 33.51 | 1,342,056 | +0.14(+0.43%) | ||
Jan 09, 2018 | 32.87 | 33.50 | 32.75 | 33.37 | 4,095,533 | +0.65(+1.97%) |
Jan 08, 2018 | 32.44 | 32.74 | 32.32 | 32.72 | 648,305 | +0.26(+0.80%) |
Jan 05, 2018 | 32.53 | 32.55 | 32.30 | 32.46 | 617,178 | +0.01(+0.03%) |
Jan 04, 2018 | 32.74 | 32.77 | 32.42 | 32.45 | 1,058,305 | -0.25(-0.76%) |
Jan 03, 2018 | 32.77 | 32.77 | 32.35 | 32.70 | 835,380 | +0.03(+0.09%) |
Jan 02, 2018 | 32.24 | 32.95 | 32.17 | 32.67 | 1,453,582 | +0.44(+1.37%) |
Dec 29, 2017 | 32.23 | 32.23 | 32.23 | 0 | +0.39(+1.22%) | |
Dec 28, 2017 | 31.95 | 32.03 | 31.75 | 31.84 | 2,163,265 | -0.01(-0.03%) |
Dec 27, 2017 | 31.96 | 32.08 | 31.80 | 31.85 | 1,734,073 | -0.10(-0.31%) |
Dec 26, 2017 | 32.08 | 32.21 | 31.77 | 31.95 | 1,605,227 | -0.13(-0.41%) |
Dec 22, 2017 | 32.11 | 32.33 | 32.01 | 32.08 | 1,456,376 | +0.04(+0.12%) |
Dec 21, 2017 | 32.32 | 32.40 | 31.99 | 32.04 | 2,003,813 | -0.32(-0.99%) |
Dec 20, 2017 | 32.37 | 32.45 | 32.29 | 32.36 | 496,273 | -0.01(-0.03%) |
Dec 19, 2017 | 32.28 | 32.62 | 32.27 | 32.37 | 711,294 | +0.05(+0.17%) |
Dec 18, 2017 | 32.37 | 32.67 | 32.22 | 32.31 | 631,915 | -0.05(-0.14%) |
Dec 15, 2017 | 32.07 | 32.41 | 32.07 | 32.36 | 1,702,791 | +0.16(+0.50%) |
Dec 14, 2017 | 32.14 | 32.24 | 31.97 | 32.20 | 1,226,188 | -0.02(-0.06%) |
Dec 13, 2017 | 32.31 | 32.57 | 31.81 | 32.22 | 1,985,629 | +0.02(+0.06%) |
Dec 12, 2017 | 32.66 | 32.66 | 32.09 | 32.20 | 2,544,773 | -0.44(-1.35%) |
Dec 11, 2017 | 32.94 | 32.94 | 32.54 | 32.64 | 1,061,256 | -0.28(-0.85%) |
Dec 08, 2017 | 32.52 | 32.97 | 32.46 | 32.92 | 1,579,876 | +0.43(+1.32%) |
Dec 07, 2017 | 32.70 | 32.76 | 32.37 | 32.49 | 1,325,474 | -0.20(-0.61%) |
Dec 06, 2017 | 32.81 | 33.05 | 32.67 | 32.69 | 1,168,177 | -0.11(-0.34%) |
Dec 05, 2017 | 32.73 | 32.93 | 32.66 | 32.80 | 536,593 | +0.04(+0.12%) |
Dec 04, 2017 | 32.95 | 32.97 | 32.71 | 32.76 | 871,106 | -0.14(-0.43%) |
Dec 01, 2017 | 32.55 | 33.03 | 32.42 | 32.90 | 1,531,913 | +0.35(+1.08%) |
Nov 30, 2017 | 32.64 | 32.74 | 32.52 | 32.55 | 674,825 | +0.02(+0.06%) |
Nov 29, 2017 | 32.44 | 32.73 | 32.43 | 32.53 | 611,628 | +0.08(+0.25%) |
Nov 28, 2017 | 32.63 | 32.73 | 32.29 | 32.45 | 877,042 | -0.19(-0.58%) |
Nov 27, 2017 | 32.61 | 32.69 | 32.55 | 32.64 | 700,546 | +0.03(+0.09%) |
Nov 24, 2017 | 32.37 | 32.75 | 32.37 | 32.61 | 519,761 | +0.24(+0.74%) |
Nov 22, 2017 | 32.95 | 32.99 | 32.30 | 32.37 | 3,091,750 | +0.07(+0.22%) |
Nov 21, 2017 | 33.35 | 33.45 | 31.77 | 32.30 | 10,920,825 | -1.10(-3.29%) |
Nov 20, 2017 | 33.45 | 33.48 | 33.15 | 33.40 | 1,090,432 | +0.00(+0.00%) |
Nov 17, 2017 | 33.35 | 33.47 | 33.32 | 33.40 | 1,150,101 | -0.08(-0.24%) |
Nov 16, 2017 | 33.49 | 33.53 | 33.35 | 33.48 | 1,330,594 | +0.04(+0.12%) |
Nov 15, 2017 | 33.33 | 33.55 | 33.26 | 33.44 | 1,158,806 | +0.07(+0.21%) |
Nov 14, 2017 | 33.27 | 33.42 | 33.26 | 33.37 | 980,819 | +0.06(+0.18%) |
Nov 13, 2017 | 33.25 | 33.32 | 33.18 | 33.31 | 1,227,115 | +0.10(+0.30%) |
Nov 10, 2017 | 33.17 | 33.32 | 33.17 | 33.21 | 2,907,397 | +0.06(+0.18%) |
Nov 09, 2017 | 33.24 | 33.28 | 33.13 | 33.15 | 2,406,843 | -0.09(-0.27%) |
Nov 08, 2017 | 33.29 | 33.33 | 33.20 | 33.24 | 1,459,423 | -0.03(-0.09%) |
Nov 07, 2017 | 33.25 | 33.36 | 33.22 | 33.27 | 2,087,265 | +0.01(+0.03%) |
Nov 06, 2017 | 33.16 | 33.30 | 33.13 | 33.26 | 1,505,929 | +0.11(+0.33%) |
Nov 03, 2017 | 33.20 | 33.27 | 33.09 | 33.15 | 1,693,317 | -0.10(-0.30%) |
Nov 02, 2017 | 33.16 | 33.41 | 33.15 | 33.25 | 9,313,017 | +0.71(+2.18%) |