Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.99 | 34.27 | 33.70 | 34.05 | 28,310,280 | +0.11(+0.32%) |
Jan 30, 2018 | 34.19 | 34.32 | 33.87 | 33.94 | 24,458,234 | -0.14(-0.42%) |
Jan 29, 2018 | 33.74 | 34.37 | 33.62 | 34.08 | 27,071,736 | -0.37(-1.08%) |
Jan 26, 2018 | 34.31 | 34.47 | 34.22 | 34.45 | 20,769,666 | +0.27(+0.79%) |
Jan 25, 2018 | 34.18 | 34.49 | 34.01 | 34.18 | 29,856,896 | +0.04(+0.13%) |
Jan 24, 2018 | 33.89 | 34.28 | 33.69 | 34.14 | 32,052,162 | +0.62(+1.86%) |
Jan 23, 2018 | 34.38 | 34.38 | 33.25 | 33.52 | 52,186,808 | -0.14(-0.43%) |
Jan 22, 2018 | 32.77 | 33.67 | 32.75 | 33.66 | 43,925,760 | +0.98(+2.99%) |
Jan 19, 2018 | 32.58 | 32.69 | 32.21 | 32.69 | 37,737,492 | +0.23(+0.70%) |
Jan 18, 2018 | 32.68 | 33.56 | 32.35 | 32.46 | 46,542,248 | -0.11(-0.33%) |
Jan 17, 2018 | 32.62 | 32.68 | 32.24 | 32.57 | 18,406,150 | +0.04(+0.12%) |
Jan 16, 2018 | 32.54 | 32.65 | 32.38 | 32.53 | 23,171,902 | -0.13(-0.39%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.16(-0.48%) | |
Jan 11, 2018 | 32.67 | 32.85 | 32.52 | 32.81 | 24,723,732 | +0.26(+0.81%) |
Jan 10, 2018 | 32.57 | 32.21 | 32.55 | 19,997,106 | +0.05(+0.16%) | |
Jan 09, 2018 | 32.82 | 33.02 | 32.46 | 32.50 | 23,310,584 | +0.25(+0.78%) |
Jan 08, 2018 | 32.35 | 32.47 | 32.03 | 32.24 | 26,319,224 | -0.06(-0.17%) |
Jan 05, 2018 | 32.50 | 32.55 | 32.22 | 32.30 | 21,689,064 | -0.07(-0.23%) |
Jan 04, 2018 | 32.23 | 32.55 | 31.90 | 32.37 | 19,597,856 | +0.10(+0.32%) |
Jan 03, 2018 | 32.80 | 32.83 | 32.12 | 32.27 | 27,062,964 | -0.68(-2.06%) |
Jan 02, 2018 | 32.72 | 32.97 | 32.59 | 32.95 | 26,067,324 | +0.37(+1.13%) |
Dec 29, 2017 | 32.58 | 32.58 | 32.58 | 0 | -0.31(-0.94%) | |
Dec 28, 2017 | 32.87 | 32.96 | 32.72 | 32.88 | 10,927,655 | +0.09(+0.28%) |
Dec 27, 2017 | 32.87 | 32.93 | 32.67 | 32.79 | 13,584,668 | +0.04(+0.11%) |
Dec 26, 2017 | 32.70 | 33.04 | 32.70 | 32.76 | 10,716,002 | +0.02(+0.06%) |
Dec 22, 2017 | 32.69 | 33.01 | 32.66 | 32.74 | 22,191,034 | +0.11(+0.34%) |
Dec 21, 2017 | 32.50 | 32.96 | 32.38 | 32.63 | 20,761,100 | +0.15(+0.45%) |
Dec 20, 2017 | 32.69 | 32.84 | 32.43 | 32.48 | 18,917,200 | -0.04(-0.11%) |
Dec 19, 2017 | 32.79 | 32.98 | 32.43 | 32.52 | 22,703,094 | -0.26(-0.79%) |
Dec 18, 2017 | 32.58 | 32.86 | 32.41 | 32.77 | 25,792,488 | +0.36(+1.10%) |
Dec 15, 2017 | 32.35 | 32.55 | 32.24 | 32.42 | 47,014,192 | +0.20(+0.63%) |
Dec 14, 2017 | 32.37 | 32.46 | 32.06 | 32.21 | 30,501,976 | -0.34(-1.04%) |
Dec 13, 2017 | 32.61 | 32.71 | 32.18 | 32.55 | 27,815,848 | -0.18(-0.56%) |
Dec 12, 2017 | 32.74 | 32.83 | 32.21 | 32.74 | 37,204,704 | +0.83(+2.60%) |
Dec 11, 2017 | 31.56 | 31.96 | 31.37 | 31.91 | 22,003,406 | +0.46(+1.47%) |
Dec 08, 2017 | 31.11 | 31.50 | 30.99 | 31.44 | 22,161,858 | +0.41(+1.33%) |
Dec 07, 2017 | 31.14 | 31.23 | 30.90 | 31.03 | 19,469,314 | -0.16(-0.51%) |
Dec 06, 2017 | 31.29 | 30.92 | 31.19 | 27,701,698 | -0.15(-0.47%) | |
Dec 05, 2017 | 31.54 | 31.94 | 31.25 | 31.34 | 28,553,008 | -0.49(-1.55%) |
Dec 04, 2017 | 31.94 | 31.70 | 31.83 | 31,470,282 | +0.29(+0.92%) | |
Dec 01, 2017 | 31.33 | 31.72 | 30.98 | 31.54 | 38,847,084 | +0.22(+0.71%) |
Nov 30, 2017 | 30.77 | 31.45 | 30.77 | 31.32 | 54,043,180 | +0.61(+1.98%) |
Nov 29, 2017 | 31.07 | 30.05 | 30.71 | 50,353,172 | +0.66(+2.21%) | |
Nov 28, 2017 | 29.36 | 30.06 | 29.25 | 30.05 | 34,090,632 | +0.71(+2.43%) |
Nov 27, 2017 | 29.15 | 29.48 | 29.14 | 29.33 | 28,511,018 | +0.40(+1.38%) |
Nov 24, 2017 | 28.96 | 29.04 | 28.83 | 28.93 | 8,281,871 | -0.06(-0.19%) |
Nov 22, 2017 | 28.47 | 29.19 | 28.46 | 28.99 | 25,712,438 | +0.57(+1.99%) |
Nov 21, 2017 | 28.52 | 28.59 | 28.32 | 28.42 | 22,091,712 | -0.01(-0.04%) |
Nov 20, 2017 | 28.19 | 28.53 | 28.00 | 28.43 | 29,613,136 | +0.48(+1.72%) |
Nov 17, 2017 | 27.47 | 28.17 | 27.46 | 27.95 | 30,762,488 | +0.40(+1.45%) |
Nov 16, 2017 | 27.21 | 27.62 | 27.15 | 27.55 | 21,490,312 | +0.41(+1.50%) |
Nov 15, 2017 | 27.28 | 27.31 | 27.06 | 27.15 | 25,549,042 | -0.07(-0.25%) |
Nov 14, 2017 | 27.51 | 27.60 | 27.17 | 27.22 | 33,834,016 | -0.33(-1.18%) |
Nov 13, 2017 | 27.65 | 27.75 | 27.51 | 27.54 | 27,075,564 | -0.08(-0.29%) |
Nov 10, 2017 | 27.76 | 27.76 | 27.54 | 27.62 | 27,743,166 | -0.12(-0.42%) |
Nov 09, 2017 | 27.87 | 27.96 | 27.58 | 27.74 | 34,246,552 | -0.24(-0.86%) |
Nov 08, 2017 | 27.95 | 28.02 | 27.78 | 27.98 | 28,294,576 | -0.07(-0.24%) |
Nov 07, 2017 | 27.83 | 28.06 | 27.50 | 28.05 | 41,901,900 | +0.02(+0.09%) |
Nov 06, 2017 | 28.50 | 28.53 | 27.60 | 28.02 | 59,206,576 | -1.16(-3.99%) |
Nov 03, 2017 | 29.33 | 29.38 | 29.07 | 29.19 | 13,060,369 | -0.02(-0.08%) |
Nov 02, 2017 | 29.47 | 29.51 | 29.04 | 29.21 | 21,328,194 | -0.23(-0.77%) |