Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.91 | 32.07 | 31.38 | 31.58 | 5,017,867 | -0.20(-0.64%) |
Jan 30, 2018 | 31.75 | 31.95 | 31.75 | 31.79 | 699,009 | -0.04(-0.13%) |
Jan 29, 2018 | 31.91 | 32.15 | 31.79 | 31.83 | 892,827 | -0.33(-1.01%) |
Jan 26, 2018 | 32.56 | 32.64 | 31.99 | 32.15 | 820,076 | -0.45(-1.37%) |
Jan 25, 2018 | 31.91 | 32.60 | 31.87 | 32.60 | 887,598 | +0.81(+2.56%) |
Jan 24, 2018 | 32.20 | 32.40 | 31.79 | 31.79 | 897,581 | -0.33(-1.01%) |
Jan 23, 2018 | 31.67 | 32.30 | 31.58 | 32.11 | 673,592 | +0.45(+1.41%) |
Jan 22, 2018 | 31.79 | 31.91 | 31.58 | 31.67 | 575,037 | -0.04(-0.13%) |
Jan 19, 2018 | 31.63 | 32.07 | 31.58 | 31.71 | 573,887 | +0.08(+0.26%) |
Jan 18, 2018 | 32.28 | 32.36 | 31.63 | 31.63 | 573,726 | -0.73(-2.26%) |
Jan 17, 2018 | 32.24 | 32.57 | 32.11 | 32.36 | 675,812 | +0.20(+0.63%) |
Jan 16, 2018 | 32.11 | 32.48 | 32.07 | 32.15 | 778,229 | +0.04(+0.13%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.08(-0.25%) | |
Jan 11, 2018 | 32.07 | 32.28 | 32.01 | 32.20 | 903,742 | +0.08(+0.25%) |
Jan 10, 2018 | 32.20 | 32.42 | 31.82 | 32.11 | 930,563 | -0.33(-1.00%) |
Jan 09, 2018 | 32.64 | 32.68 | 32.32 | 32.44 | 924,154 | -0.28(-0.87%) |
Jan 08, 2018 | 32.07 | 32.89 | 31.95 | 32.72 | 1,054,351 | +0.65(+2.03%) |
Jan 05, 2018 | 32.28 | 32.32 | 31.67 | 32.07 | 497,499 | -0.16(-0.51%) |
Jan 04, 2018 | 31.99 | 32.44 | 31.99 | 32.24 | 675,930 | +0.16(+0.51%) |
Jan 03, 2018 | 32.32 | 32.64 | 32.01 | 32.07 | 667,632 | -0.37(-1.13%) |
Jan 02, 2018 | 32.81 | 32.89 | 32.32 | 32.44 | 922,342 | -0.28(-0.87%) |
Dec 29, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.41(+1.26%) | |
Dec 28, 2017 | 32.03 | 32.36 | 32.03 | 32.32 | 650,305 | +0.37(+1.15%) |
Dec 27, 2017 | 31.54 | 32.03 | 31.42 | 31.95 | 614,388 | +0.49(+1.55%) |
Dec 26, 2017 | 31.58 | 31.75 | 31.42 | 31.46 | 329,878 | -0.08(-0.26%) |
Dec 22, 2017 | 31.71 | 31.71 | 31.54 | 31.54 | 583,215 | -0.04(-0.13%) |
Dec 21, 2017 | 31.87 | 32.15 | 31.51 | 31.58 | 536,465 | -0.53(-1.65%) |
Dec 20, 2017 | 32.07 | 32.40 | 31.95 | 32.11 | 591,164 | +0.16(+0.51%) |
Dec 19, 2017 | 32.77 | 32.85 | 31.87 | 31.95 | 572,170 | -0.85(-2.61%) |
Dec 18, 2017 | 33.29 | 33.62 | 32.68 | 32.81 | 555,536 | -0.53(-1.59%) |
Dec 15, 2017 | 33.66 | 32.93 | 33.34 | 1,594,763 | +0.41(+1.24%) | |
Dec 14, 2017 | 33.66 | 33.70 | 32.83 | 32.93 | 1,332,428 | -0.84(-2.48%) |
Dec 13, 2017 | 34.09 | 34.25 | 33.68 | 33.76 | 614,142 | -0.28(-0.83%) |
Dec 12, 2017 | 34.86 | 34.94 | 34.05 | 34.05 | 327,084 | -0.89(-2.55%) |
Dec 11, 2017 | 35.22 | 35.34 | 34.65 | 34.94 | 421,934 | -0.32(-0.92%) |
Dec 08, 2017 | 35.22 | 35.34 | 34.94 | 35.26 | 314,427 | +0.00(+0.00%) |
Dec 07, 2017 | 35.06 | 35.22 | 34.90 | 415,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.98 | 35.46 | 34.98 | 35.10 | 524,849 | +0.08(+0.23%) |
Dec 05, 2017 | 35.79 | 35.83 | 35.02 | 35.02 | 749,270 | -0.81(-2.26%) |
Dec 04, 2017 | 36.03 | 36.72 | 35.81 | 35.83 | 846,788 | -0.04(-0.11%) |
Dec 01, 2017 | 36.07 | 36.19 | 35.46 | 35.87 | 641,350 | -0.20(-0.56%) |
Nov 30, 2017 | 35.79 | 36.31 | 35.79 | 36.07 | 528,309 | +0.24(+0.68%) |
Nov 29, 2017 | 35.34 | 36.31 | 35.34 | 35.83 | 805,891 | +0.36(+1.03%) |
Nov 28, 2017 | 34.94 | 35.54 | 34.86 | 35.46 | 685,657 | +0.53(+1.50%) |
Nov 27, 2017 | 34.37 | 35.18 | 34.25 | 34.94 | 556,067 | +0.53(+1.53%) |
Nov 24, 2017 | 35.26 | 35.26 | 34.37 | 34.41 | 361,574 | -0.85(-2.41%) |
Nov 22, 2017 | 35.99 | 36.03 | 35.02 | 35.26 | 824,342 | -0.16(-0.46%) |
Nov 21, 2017 | 36.07 | 36.15 | 35.26 | 35.42 | 555,131 | -0.40(-1.13%) |
Nov 20, 2017 | 36.31 | 36.31 | 35.71 | 35.83 | 501,069 | -0.36(-1.01%) |
Nov 17, 2017 | 36.23 | 36.47 | 35.69 | 36.19 | 520,539 | -0.20(-0.56%) |
Nov 16, 2017 | 36.35 | 36.59 | 36.07 | 36.39 | 525,951 | +0.04(+0.11%) |
Nov 15, 2017 | 36.43 | 36.76 | 36.11 | 36.35 | 710,688 | -0.04(-0.11%) |
Nov 14, 2017 | 35.71 | 36.45 | 35.62 | 36.39 | 490,802 | +0.57(+1.58%) |
Nov 13, 2017 | 35.34 | 35.87 | 35.14 | 35.83 | 548,146 | +0.40(+1.14%) |
Nov 10, 2017 | 35.42 | 35.56 | 35.18 | 35.42 | 505,734 | -0.12(-0.34%) |
Nov 09, 2017 | 35.54 | 35.71 | 35.30 | 35.54 | 372,197 | -0.08(-0.23%) |
Nov 08, 2017 | 35.62 | 35.83 | 35.06 | 35.62 | 474,810 | -0.20(-0.56%) |
Nov 07, 2017 | 35.54 | 35.99 | 35.54 | 35.83 | 490,218 | +0.24(+0.68%) |
Nov 06, 2017 | 35.66 | 35.83 | 35.34 | 35.58 | 417,432 | -0.04(-0.11%) |
Nov 03, 2017 | 35.71 | 35.87 | 35.46 | 35.62 | 492,663 | -0.08(-0.23%) |
Nov 02, 2017 | 35.66 | 36.27 | 35.42 | 35.71 | 698,059 | +0.04(+0.11%) |