Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.14 | 33.23 | 32.74 | 32.83 | 960,407 | -0.17(-0.50%) |
Jan 30, 2018 | 33.11 | 33.15 | 32.92 | 33.00 | 1,092,349 | -0.34(-1.02%) |
Jan 29, 2018 | 33.45 | 33.56 | 33.32 | 33.34 | 795,361 | -0.22(-0.64%) |
Jan 26, 2018 | 33.52 | 33.56 | 33.35 | 33.55 | 783,370 | +0.13(+0.38%) |
Jan 25, 2018 | 33.59 | 33.59 | 33.28 | 33.43 | 804,295 | +0.01(+0.03%) |
Jan 24, 2018 | 33.64 | 33.68 | 33.28 | 33.42 | 1,065,281 | -0.15(-0.45%) |
Jan 23, 2018 | 33.42 | 33.63 | 33.31 | 33.57 | 1,032,869 | +0.11(+0.33%) |
Jan 22, 2018 | 33.25 | 33.46 | 33.21 | 33.46 | 1,418,461 | +0.22(+0.66%) |
Jan 19, 2018 | 32.86 | 33.26 | 32.86 | 33.24 | 827,174 | +0.38(+1.14%) |
Jan 18, 2018 | 33.00 | 33.02 | 32.83 | 32.86 | 882,333 | -0.21(-0.64%) |
Jan 17, 2018 | 32.95 | 33.13 | 32.84 | 33.07 | 857,389 | +0.30(+0.91%) |
Jan 16, 2018 | 33.32 | 33.39 | 32.71 | 32.78 | 1,109,201 | -0.40(-1.20%) |
Jan 12, 2018 | 33.17 | 33.17 | 33.17 | 0 | +0.13(+0.40%) | |
Jan 11, 2018 | 32.57 | 33.06 | 32.57 | 33.04 | 1,003,241 | +0.53(+1.62%) |
Jan 10, 2018 | 32.59 | 32.51 | 995,306 | -0.02(-0.07%) | ||
Jan 09, 2018 | 32.63 | 32.66 | 32.51 | 32.54 | 2,199,959 | -0.03(-0.10%) |
Jan 08, 2018 | 32.48 | 32.60 | 32.27 | 32.57 | 981,834 | +0.08(+0.24%) |
Jan 05, 2018 | 32.51 | 32.51 | 32.33 | 32.49 | 997,512 | +0.09(+0.27%) |
Jan 04, 2018 | 32.49 | 32.54 | 32.34 | 32.40 | 937,672 | +0.08(+0.26%) |
Jan 03, 2018 | 32.29 | 32.39 | 32.22 | 32.32 | 1,261,944 | +0.04(+0.11%) |
Jan 02, 2018 | 32.15 | 32.28 | 32.03 | 32.28 | 1,563,965 | +0.30(+0.95%) |
Dec 29, 2017 | 31.98 | 31.98 | 31.98 | 0 | -0.24(-0.75%) | |
Dec 28, 2017 | 32.15 | 32.23 | 32.07 | 32.22 | 1,121,881 | +0.11(+0.34%) |
Dec 27, 2017 | 32.14 | 32.25 | 32.05 | 32.11 | 642,437 | -0.02(-0.06%) |
Dec 26, 2017 | 32.07 | 32.16 | 32.07 | 32.13 | 778,985 | +0.04(+0.11%) |
Dec 22, 2017 | 32.13 | 32.13 | 32.01 | 32.10 | 665,201 | -0.03(-0.09%) |
Dec 21, 2017 | 32.07 | 32.22 | 32.04 | 32.12 | 777,301 | +0.13(+0.42%) |
Dec 20, 2017 | 32.07 | 32.08 | 31.88 | 31.99 | 777,205 | +0.06(+0.19%) |
Dec 19, 2017 | 32.22 | 32.22 | 31.88 | 31.93 | 700,363 | -0.21(-0.66%) |
Dec 18, 2017 | 31.98 | 32.19 | 31.95 | 32.14 | 791,584 | +0.43(+1.35%) |
Dec 15, 2017 | 31.48 | 31.90 | 31.44 | 31.71 | 900,376 | +0.39(+1.24%) |
Dec 14, 2017 | 31.68 | 31.71 | 31.26 | 31.33 | 598,691 | -0.32(-1.01%) |
Dec 13, 2017 | 31.53 | 31.82 | 31.53 | 31.65 | 438,601 | +0.11(+0.33%) |
Dec 12, 2017 | 31.69 | 31.72 | 31.53 | 31.54 | 632,359 | -0.09(-0.27%) |
Dec 11, 2017 | 31.71 | 31.77 | 31.58 | 31.63 | 778,575 | -0.03(-0.09%) |
Dec 08, 2017 | 31.74 | 31.79 | 31.63 | 31.66 | 717,525 | +0.05(+0.16%) |
Dec 07, 2017 | 31.38 | 31.68 | 31.31 | 31.61 | 1,649,451 | +0.25(+0.80%) |
Dec 06, 2017 | 31.45 | 31.53 | 31.31 | 31.35 | 671,694 | -0.14(-0.45%) |
Dec 05, 2017 | 31.86 | 31.87 | 31.50 | 31.50 | 802,882 | -0.31(-0.96%) |
Dec 04, 2017 | 32.22 | 32.31 | 31.79 | 31.80 | 981,412 | -0.06(-0.19%) |
Dec 01, 2017 | 31.97 | 31.98 | 31.37 | 31.86 | 1,274,226 | -0.09(-0.29%) |
Nov 30, 2017 | 32.01 | 32.11 | 31.90 | 31.95 | 850,748 | +0.09(+0.29%) |
Nov 29, 2017 | 31.82 | 32.00 | 31.78 | 31.86 | 614,828 | +0.12(+0.37%) |
Nov 28, 2017 | 31.38 | 31.75 | 31.33 | 31.74 | 506,228 | +0.45(+1.44%) |
Nov 27, 2017 | 31.45 | 31.48 | 31.29 | 31.29 | 575,165 | -0.10(-0.33%) |
Nov 24, 2017 | 31.46 | 31.46 | 31.36 | 31.40 | 277,759 | +0.02(+0.06%) |
Nov 22, 2017 | 31.42 | 31.51 | 31.36 | 31.38 | 616,436 | +0.00(+0.00%) |
Nov 21, 2017 | 31.22 | 31.39 | 31.20 | 31.38 | 723,081 | +0.28(+0.91%) |
Nov 20, 2017 | 30.95 | 31.10 | 30.91 | 31.09 | 515,438 | +0.19(+0.61%) |
Nov 17, 2017 | 30.70 | 31.00 | 30.67 | 30.91 | 555,588 | +0.13(+0.43%) |
Nov 16, 2017 | 30.51 | 30.88 | 30.51 | 30.77 | 512,754 | +0.39(+1.28%) |
Nov 15, 2017 | 30.32 | 30.49 | 30.16 | 30.39 | 745,504 | -0.14(-0.45%) |
Nov 14, 2017 | 30.50 | 30.56 | 30.40 | 30.52 | 678,735 | -0.07(-0.22%) |
Nov 13, 2017 | 30.49 | 30.63 | 30.39 | 30.59 | 501,320 | +0.00(+0.00%) |
Nov 10, 2017 | 30.58 | 30.68 | 30.54 | 30.59 | 1,737,745 | -0.00(-0.01%) |
Nov 09, 2017 | 30.51 | 30.75 | 30.33 | 30.60 | 718,500 | -0.13(-0.42%) |
Nov 08, 2017 | 30.62 | 30.76 | 30.47 | 30.72 | 695,493 | +0.05(+0.15%) |
Nov 07, 2017 | 31.00 | 31.03 | 30.59 | 30.68 | 803,064 | -0.34(-1.10%) |
Nov 06, 2017 | 30.96 | 31.08 | 30.93 | 31.02 | 616,787 | +0.08(+0.27%) |
Nov 03, 2017 | 30.90 | 30.98 | 30.82 | 30.94 | 639,884 | -0.01(-0.03%) |
Nov 02, 2017 | 30.85 | 31.03 | 30.79 | 30.95 | 621,394 | +0.08(+0.27%) |