Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.37 | 34.56 | 32.81 | 33.47 | 9,554,379 | -0.61(-1.78%) |
Jan 30, 2018 | 34.41 | 34.53 | 34.31 | 34.07 | 8,120,735 | -0.53(-1.53%) |
Jan 29, 2018 | 35.29 | 35.44 | 34.55 | 34.60 | 7,003,706 | -0.83(-2.34%) |
Jan 26, 2018 | 35.02 | 35.52 | 34.89 | 35.43 | 9,576,177 | +0.55(+1.57%) |
Jan 25, 2018 | 34.85 | 34.97 | 34.48 | 34.89 | 4,740,487 | +0.16(+0.47%) |
Jan 24, 2018 | 34.61 | 34.80 | 34.22 | 34.72 | 6,642,108 | +0.11(+0.32%) |
Jan 23, 2018 | 33.83 | 34.70 | 33.66 | 34.61 | 8,695,912 | +1.09(+3.24%) |
Jan 22, 2018 | 33.27 | 33.54 | 33.01 | 33.53 | 8,030,603 | +0.26(+0.77%) |
Jan 19, 2018 | 33.65 | 33.66 | 33.08 | 33.27 | 12,178,213 | -0.33(-0.99%) |
Jan 18, 2018 | 33.12 | 33.94 | 32.97 | 33.60 | 11,341,832 | -0.21(-0.61%) |
Jan 17, 2018 | 34.36 | 34.44 | 33.68 | 33.81 | 11,168,617 | -0.55(-1.59%) |
Jan 16, 2018 | 34.15 | 34.49 | 34.09 | 34.36 | 8,946,718 | +0.32(+0.93%) |
Jan 12, 2018 | 34.04 | 34.04 | 34.04 | 0 | +0.21(+0.61%) | |
Jan 11, 2018 | 33.40 | 33.88 | 33.40 | 33.84 | 4,415,365 | +0.43(+1.28%) |
Jan 10, 2018 | 33.52 | 33.41 | 5,642,025 | +0.27(+0.80%) | ||
Jan 09, 2018 | 33.35 | 33.50 | 33.07 | 33.14 | 9,234,402 | -0.16(-0.49%) |
Jan 08, 2018 | 32.68 | 33.49 | 32.62 | 33.30 | 6,106,437 | +0.44(+1.35%) |
Jan 05, 2018 | 33.63 | 34.14 | 32.54 | 32.86 | 11,117,593 | -1.22(-3.59%) |
Jan 04, 2018 | 33.61 | 34.33 | 33.61 | 34.08 | 12,793,256 | +0.76(+2.28%) |
Jan 03, 2018 | 32.65 | 33.42 | 32.58 | 33.32 | 5,618,085 | +0.62(+1.91%) |
Jan 02, 2018 | 32.77 | 32.89 | 32.29 | 32.70 | 6,869,001 | +0.10(+0.31%) |
Dec 29, 2017 | 32.60 | 32.60 | 32.60 | 0 | -0.06(-0.18%) | |
Dec 28, 2017 | 32.41 | 32.66 | 32.25 | 32.65 | 4,394,302 | +0.22(+0.69%) |
Dec 27, 2017 | 32.42 | 32.52 | 32.21 | 32.43 | 6,119,414 | +0.02(+0.05%) |
Dec 26, 2017 | 32.60 | 32.75 | 32.40 | 32.42 | 4,258,530 | -0.18(-0.55%) |
Dec 22, 2017 | 32.48 | 32.68 | 32.39 | 32.60 | 5,092,065 | +0.09(+0.29%) |
Dec 21, 2017 | 32.30 | 32.57 | 32.19 | 32.50 | 6,970,985 | +0.30(+0.93%) |
Dec 20, 2017 | 32.19 | 32.38 | 32.01 | 32.20 | 5,545,310 | +0.16(+0.51%) |
Dec 19, 2017 | 32.12 | 32.20 | 31.82 | 32.04 | 4,881,762 | -0.04(-0.13%) |
Dec 18, 2017 | 32.12 | 32.29 | 31.81 | 32.08 | 6,452,456 | +0.21(+0.67%) |
Dec 15, 2017 | 32.03 | 32.06 | 31.47 | 31.87 | 9,427,247 | +0.09(+0.30%) |
Dec 14, 2017 | 31.95 | 32.03 | 31.74 | 31.77 | 3,581,613 | -0.21(-0.66%) |
Dec 13, 2017 | 32.35 | 32.43 | 31.98 | 31.99 | 5,998,939 | -0.50(-1.54%) |
Dec 12, 2017 | 32.49 | 32.52 | 31.81 | 32.49 | 7,791,401 | +0.46(+1.43%) |
Dec 11, 2017 | 31.67 | 32.30 | 31.67 | 32.03 | 5,316,676 | +0.25(+0.80%) |
Dec 08, 2017 | 31.77 | 31.81 | 31.02 | 31.77 | 8,408,441 | +0.04(+0.13%) |
Dec 07, 2017 | 32.00 | 32.20 | 31.60 | 31.73 | 6,483,178 | +0.10(+0.32%) |
Dec 06, 2017 | 31.54 | 32.01 | 31.49 | 31.63 | 6,443,491 | +0.09(+0.30%) |
Dec 05, 2017 | 31.78 | 31.81 | 31.46 | 31.54 | 7,744,389 | -0.25(-0.80%) |
Dec 04, 2017 | 32.04 | 32.10 | 31.77 | 31.79 | 9,448,818 | +0.01(+0.03%) |
Dec 01, 2017 | 32.05 | 32.12 | 31.29 | 31.78 | 7,487,829 | -0.19(-0.58%) |
Nov 30, 2017 | 32.45 | 32.54 | 31.81 | 31.97 | 9,794,582 | -0.38(-1.18%) |
Nov 29, 2017 | 32.58 | 32.70 | 32.19 | 32.35 | 5,789,648 | -0.28(-0.86%) |
Nov 28, 2017 | 31.64 | 32.71 | 31.46 | 32.63 | 7,842,876 | +1.13(+3.59%) |
Nov 27, 2017 | 31.37 | 31.64 | 31.16 | 31.50 | 7,485,523 | +0.15(+0.49%) |
Nov 24, 2017 | 31.26 | 31.37 | 31.06 | 31.35 | 2,278,875 | +0.10(+0.33%) |
Nov 22, 2017 | 30.58 | 31.28 | 30.58 | 31.25 | 6,885,592 | +0.67(+2.19%) |
Nov 21, 2017 | 30.58 | 30.87 | 30.35 | 30.58 | 5,355,324 | -0.05(-0.17%) |
Nov 20, 2017 | 31.20 | 31.25 | 30.49 | 30.63 | 5,076,413 | -0.28(-0.91%) |
Nov 17, 2017 | 30.54 | 31.04 | 30.35 | 30.91 | 6,375,171 | +0.21(+0.69%) |
Nov 16, 2017 | 30.42 | 30.76 | 30.03 | 30.70 | 6,488,565 | +0.35(+1.15%) |
Nov 15, 2017 | 30.14 | 30.41 | 29.31 | 30.35 | 12,763,135 | -0.14(-0.45%) |
Nov 14, 2017 | 30.45 | 30.72 | 30.25 | 30.48 | 14,550,530 | -0.09(-0.31%) |
Nov 13, 2017 | 31.11 | 31.14 | 30.45 | 30.58 | 13,427,647 | -0.79(-2.52%) |
Nov 10, 2017 | 32.11 | 32.11 | 30.98 | 31.37 | 16,240,376 | -1.34(-4.10%) |
Nov 09, 2017 | 34.15 | 35.04 | 32.51 | 32.71 | 12,464,090 | -2.11(-6.07%) |
Nov 08, 2017 | 34.72 | 34.97 | 34.55 | 34.82 | 4,258,025 | +0.01(+0.02%) |
Nov 07, 2017 | 35.01 | 35.30 | 34.63 | 34.81 | 4,942,746 | -0.08(-0.24%) |
Nov 06, 2017 | 34.69 | 35.12 | 34.59 | 34.90 | 4,083,586 | +0.35(+1.01%) |
Nov 03, 2017 | 34.41 | 34.81 | 34.25 | 34.55 | 4,192,845 | +0.03(+0.07%) |
Nov 02, 2017 | 34.95 | 35.16 | 34.45 | 34.53 | 3,975,943 | -0.47(-1.33%) |