Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.91 | 37.48 | 36.80 | 37.00 | 15,407,576 | +0.16(+0.45%) |
Jan 30, 2018 | 37.13 | 37.70 | 36.65 | 36.84 | 9,894,605 | -0.36(-0.98%) |
Jan 29, 2018 | 37.01 | 37.45 | 36.99 | 37.20 | 6,981,455 | -0.08(-0.22%) |
Jan 26, 2018 | 36.76 | 37.30 | 36.40 | 37.29 | 9,346,320 | +0.79(+2.17%) |
Jan 25, 2018 | 36.41 | 36.85 | 36.35 | 36.49 | 9,947,292 | +0.18(+0.50%) |
Jan 24, 2018 | 36.45 | 37.12 | 36.19 | 36.31 | 11,750,340 | +0.05(+0.13%) |
Jan 23, 2018 | 36.10 | 36.37 | 35.68 | 36.27 | 7,599,543 | +0.17(+0.48%) |
Jan 22, 2018 | 34.98 | 36.23 | 34.95 | 36.09 | 11,750,507 | +1.05(+2.99%) |
Jan 19, 2018 | 35.34 | 35.58 | 34.83 | 35.04 | 13,953,694 | -0.28(-0.80%) |
Jan 18, 2018 | 34.84 | 35.51 | 34.77 | 35.33 | 12,187,548 | +0.68(+1.97%) |
Jan 17, 2018 | 34.65 | 34.93 | 34.42 | 34.64 | 13,428,553 | +0.28(+0.82%) |
Jan 16, 2018 | 34.71 | 34.88 | 34.09 | 34.36 | 11,752,813 | -0.31(-0.89%) |
Jan 12, 2018 | 34.67 | 34.67 | 34.67 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.51 | 34.60 | 34.16 | 34.48 | 12,161,882 | +0.10(+0.29%) |
Jan 10, 2018 | 34.24 | 34.38 | 19,098,684 | -1.67(-4.63%) | ||
Jan 09, 2018 | 36.57 | 36.59 | 36.00 | 36.05 | 6,815,535 | -0.25(-0.68%) |
Jan 08, 2018 | 36.06 | 36.55 | 35.96 | 36.29 | 10,652,543 | +0.10(+0.28%) |
Jan 05, 2018 | 35.43 | 36.32 | 35.39 | 36.19 | 7,994,952 | +1.02(+2.90%) |
Jan 04, 2018 | 35.95 | 36.27 | 35.08 | 35.17 | 9,824,339 | -0.59(-1.66%) |
Jan 03, 2018 | 34.64 | 35.82 | 34.56 | 35.76 | 10,017,227 | +1.06(+3.05%) |
Jan 02, 2018 | 34.81 | 34.98 | 34.58 | 34.71 | 7,673,609 | +0.29(+0.85%) |
Dec 29, 2017 | 34.41 | 34.41 | 34.41 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.16 | 34.59 | 34.15 | 34.58 | 3,727,355 | +0.28(+0.82%) |
Dec 27, 2017 | 34.71 | 34.72 | 34.25 | 34.30 | 4,654,253 | -0.30(-0.87%) |
Dec 26, 2017 | 34.46 | 34.66 | 34.29 | 34.60 | 4,975,499 | +0.16(+0.48%) |
Dec 22, 2017 | 34.37 | 34.56 | 34.22 | 34.43 | 8,338,080 | -0.05(-0.13%) |
Dec 21, 2017 | 34.75 | 34.87 | 34.44 | 34.48 | 10,549,390 | -0.11(-0.32%) |
Dec 20, 2017 | 34.53 | 34.74 | 34.42 | 34.59 | 7,184,670 | +0.12(+0.34%) |
Dec 19, 2017 | 34.79 | 34.86 | 34.40 | 34.47 | 8,601,516 | -0.35(-1.00%) |
Dec 18, 2017 | 35.11 | 35.25 | 34.76 | 34.82 | 8,874,116 | -0.17(-0.50%) |
Dec 15, 2017 | 35.03 | 34.09 | 34.99 | 17,850,336 | +0.70(+2.05%) | |
Dec 14, 2017 | 34.11 | 34.44 | 34.11 | 34.29 | 5,934,612 | +0.18(+0.53%) |
Dec 13, 2017 | 34.16 | 34.32 | 34.04 | 34.10 | 6,472,186 | -0.04(-0.11%) |
Dec 12, 2017 | 34.14 | 34.19 | 33.83 | 34.14 | 6,924,177 | -0.07(-0.21%) |
Dec 11, 2017 | 34.20 | 34.37 | 34.03 | 34.21 | 7,193,892 | -0.12(-0.35%) |
Dec 08, 2017 | 33.97 | 34.64 | 33.89 | 34.33 | 13,624,243 | +0.73(+2.17%) |
Dec 07, 2017 | 33.48 | 33.88 | 33.28 | 33.60 | 8,362,621 | +0.02(+0.05%) |
Dec 06, 2017 | 33.66 | 33.16 | 33.58 | 9,864,990 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.77 | 33.91 | 32.60 | 33.57 | 21,126,380 | +1.01(+3.11%) |
Dec 04, 2017 | 32.44 | 32.44 | 32.35 | 32.55 | 12,206,417 | +0.46(+1.42%) |
Dec 01, 2017 | 31.35 | 32.14 | 31.32 | 32.10 | 12,650,078 | +0.48(+1.53%) |
Nov 30, 2017 | 31.44 | 32.09 | 31.42 | 31.61 | 17,988,800 | +0.26(+0.84%) |
Nov 29, 2017 | 32.30 | 32.33 | 30.95 | 31.35 | 24,164,210 | -1.02(-3.15%) |
Nov 28, 2017 | 32.82 | 33.01 | 32.30 | 32.37 | 12,426,516 | -0.45(-1.36%) |
Nov 27, 2017 | 32.72 | 33.01 | 32.64 | 32.82 | 7,919,645 | +0.14(+0.42%) |
Nov 24, 2017 | 32.89 | 32.93 | 32.55 | 32.68 | 3,424,901 | -0.09(-0.28%) |
Nov 22, 2017 | 32.87 | 33.00 | 32.68 | 32.77 | 5,018,442 | -0.02(-0.06%) |
Nov 21, 2017 | 32.57 | 32.93 | 32.43 | 32.79 | 6,457,686 | +0.39(+1.21%) |
Nov 20, 2017 | 32.48 | 32.80 | 32.30 | 32.40 | 6,559,828 | -0.05(-0.14%) |
Nov 17, 2017 | 32.50 | 32.56 | 32.20 | 32.44 | 8,271,582 | -0.04(-0.11%) |
Nov 16, 2017 | 32.25 | 32.66 | 32.21 | 32.48 | 8,401,941 | +0.29(+0.91%) |
Nov 15, 2017 | 31.94 | 32.34 | 31.72 | 32.19 | 8,905,527 | +0.07(+0.23%) |
Nov 14, 2017 | 32.56 | 32.64 | 32.08 | 32.12 | 12,576,367 | -0.57(-1.76%) |
Nov 13, 2017 | 32.55 | 32.92 | 32.21 | 32.69 | 7,971,564 | -0.11(-0.33%) |
Nov 10, 2017 | 32.38 | 32.87 | 32.23 | 32.80 | 9,134,689 | +0.26(+0.78%) |
Nov 09, 2017 | 33.06 | 33.16 | 32.11 | 32.54 | 18,648,002 | -1.20(-3.57%) |
Nov 08, 2017 | 34.01 | 34.08 | 33.68 | 33.75 | 7,779,136 | -0.36(-1.07%) |
Nov 07, 2017 | 34.29 | 34.29 | 33.83 | 34.11 | 6,191,716 | +0.04(+0.11%) |
Nov 06, 2017 | 34.30 | 34.01 | 34.08 | 4,782,443 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.14 | 34.24 | 33.84 | 34.20 | 6,269,441 | +0.09(+0.27%) |
Nov 02, 2017 | 34.19 | 34.20 | 33.73 | 34.10 | 5,867,256 | -0.13(-0.37%) |