Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.63 | 29.68 | 29.37 | 29.55 | 6,467,969 | -0.01(-0.05%) |
Jan 30, 2018 | 29.96 | 29.96 | 29.55 | 29.56 | 11,851,701 | -0.37(-1.25%) |
Jan 29, 2018 | 30.08 | 30.14 | 29.88 | 29.93 | 7,059,536 | -0.32(-1.05%) |
Jan 26, 2018 | 30.37 | 30.48 | 30.20 | 30.25 | 5,677,874 | +0.05(+0.16%) |
Jan 25, 2018 | 30.77 | 30.81 | 30.18 | 30.20 | 9,008,268 | -0.14(-0.46%) |
Jan 24, 2018 | 30.37 | 30.52 | 30.16 | 30.34 | 14,169,704 | +0.48(+1.62%) |
Jan 23, 2018 | 29.90 | 29.98 | 29.74 | 29.86 | 9,243,907 | -0.10(-0.35%) |
Jan 22, 2018 | 29.63 | 29.96 | 29.62 | 29.96 | 14,860,811 | +0.68(+2.34%) |
Jan 19, 2018 | 29.34 | 29.37 | 29.14 | 29.28 | 7,956,913 | -0.35(-1.17%) |
Jan 18, 2018 | 29.55 | 29.76 | 29.50 | 29.62 | 7,248,080 | +0.01(+0.05%) |
Jan 17, 2018 | 29.49 | 29.75 | 29.28 | 29.61 | 6,280,203 | +0.29(+0.99%) |
Jan 16, 2018 | 29.61 | 29.64 | 29.29 | 29.32 | 12,481,054 | -1.00(-3.30%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.44(+1.48%) | |
Jan 11, 2018 | 29.68 | 30.07 | 29.63 | 29.88 | 11,117,988 | +0.26(+0.86%) |
Jan 10, 2018 | 29.71 | 29.77 | 29.62 | 29.62 | 3,971,838 | +0.02(+0.07%) |
Jan 09, 2018 | 29.62 | 29.69 | 29.47 | 29.60 | 4,997,805 | -0.14(-0.49%) |
Jan 08, 2018 | 29.68 | 29.77 | 29.60 | 29.75 | 4,570,912 | -0.01(-0.05%) |
Jan 05, 2018 | 29.72 | 29.79 | 29.57 | 29.76 | 5,570,795 | +0.04(+0.14%) |
Jan 04, 2018 | 29.70 | 29.81 | 29.62 | 29.72 | 8,854,264 | +0.12(+0.40%) |
Jan 03, 2018 | 29.30 | 29.61 | 29.26 | 29.60 | 6,884,351 | +0.34(+1.16%) |
Jan 02, 2018 | 29.04 | 29.30 | 28.93 | 29.26 | 6,084,811 | +0.24(+0.83%) |
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.86 | 28.96 | 28.81 | 28.91 | 4,115,418 | +0.10(+0.36%) |
Dec 27, 2017 | 28.81 | 28.89 | 28.79 | 28.81 | 4,292,495 | +0.02(+0.07%) |
Dec 26, 2017 | 28.55 | 28.84 | 28.53 | 28.79 | 4,046,262 | +0.28(+0.97%) |
Dec 22, 2017 | 28.69 | 28.74 | 28.47 | 28.51 | 5,923,815 | -0.27(-0.94%) |
Dec 21, 2017 | 28.39 | 28.83 | 28.38 | 28.78 | 6,554,454 | +0.50(+1.78%) |
Dec 20, 2017 | 28.23 | 28.32 | 28.16 | 28.27 | 4,314,522 | +0.21(+0.76%) |
Dec 19, 2017 | 28.12 | 28.22 | 28.04 | 28.06 | 4,292,411 | -0.14(-0.49%) |
Dec 18, 2017 | 27.98 | 28.36 | 27.92 | 28.20 | 12,793,362 | +0.39(+1.39%) |
Dec 15, 2017 | 27.96 | 27.98 | 27.78 | 27.81 | 4,579,812 | -0.24(-0.86%) |
Dec 14, 2017 | 28.05 | 28.21 | 28.03 | 28.05 | 4,173,303 | -0.01(-0.05%) |
Dec 13, 2017 | 28.08 | 28.15 | 27.95 | 28.07 | 5,431,148 | -0.01(-0.02%) |
Dec 12, 2017 | 27.93 | 28.19 | 27.89 | 28.07 | 9,780,398 | +0.50(+1.83%) |
Dec 11, 2017 | 27.47 | 27.65 | 27.47 | 27.57 | 3,679,095 | +0.20(+0.73%) |
Dec 08, 2017 | 27.20 | 27.38 | 27.16 | 27.37 | 5,084,224 | +0.23(+0.84%) |
Dec 07, 2017 | 27.17 | 27.32 | 27.08 | 27.14 | 5,911,363 | -0.19(-0.68%) |
Dec 06, 2017 | 27.34 | 27.49 | 27.31 | 27.33 | 4,792,981 | -0.10(-0.38%) |
Dec 05, 2017 | 27.44 | 27.49 | 27.34 | 27.43 | 5,834,765 | -0.12(-0.45%) |
Dec 04, 2017 | 27.50 | 27.80 | 27.37 | 27.56 | 9,359,873 | -0.03(-0.10%) |
Dec 01, 2017 | 27.52 | 27.69 | 27.52 | 27.58 | 8,037,970 | -0.08(-0.30%) |
Nov 30, 2017 | 27.57 | 27.68 | 27.29 | 27.67 | 11,319,061 | +0.25(+0.91%) |
Nov 29, 2017 | 27.52 | 27.61 | 27.31 | 27.42 | 6,749,465 | -0.13(-0.48%) |
Nov 28, 2017 | 27.50 | 27.62 | 27.46 | 27.55 | 6,977,300 | +0.27(+0.99%) |
Nov 27, 2017 | 27.64 | 27.26 | 27.28 | 7,199,336 | -0.37(-1.35%) | |
Nov 24, 2017 | 27.58 | 27.71 | 27.56 | 27.65 | 3,505,234 | +0.19(+0.68%) |
Nov 22, 2017 | 27.32 | 27.49 | 27.29 | 27.47 | 6,904,833 | +0.45(+1.66%) |
Nov 21, 2017 | 27.25 | 27.31 | 26.99 | 27.02 | 6,051,939 | +0.09(+0.33%) |
Nov 20, 2017 | 26.99 | 27.07 | 26.92 | 26.93 | 4,519,785 | -0.06(-0.23%) |
Nov 17, 2017 | 26.89 | 27.04 | 26.82 | 26.99 | 4,757,673 | +0.22(+0.83%) |
Nov 16, 2017 | 26.95 | 26.96 | 26.76 | 26.77 | 5,136,205 | -0.22(-0.82%) |
Nov 15, 2017 | 27.07 | 27.12 | 26.89 | 26.99 | 6,002,096 | -0.36(-1.31%) |
Nov 14, 2017 | 27.48 | 27.49 | 27.29 | 27.35 | 5,792,938 | -0.19(-0.68%) |
Nov 13, 2017 | 27.59 | 27.75 | 27.50 | 27.54 | 5,788,123 | -0.29(-1.04%) |
Nov 10, 2017 | 28.03 | 28.03 | 27.66 | 27.83 | 4,515,046 | -0.29(-1.03%) |
Nov 09, 2017 | 28.05 | 28.15 | 27.94 | 28.12 | 6,981,512 | -0.06(-0.20%) |
Nov 08, 2017 | 28.00 | 28.18 | 27.89 | 28.17 | 7,898,931 | -0.05(-0.19%) |
Nov 07, 2017 | 28.27 | 28.27 | 28.06 | 28.23 | 6,922,384 | +0.05(+0.17%) |
Nov 06, 2017 | 27.59 | 28.21 | 27.59 | 28.18 | 9,189,171 | +0.58(+2.10%) |
Nov 03, 2017 | 27.58 | 27.67 | 27.46 | 27.60 | 4,701,362 | -0.07(-0.27%) |
Nov 02, 2017 | 27.51 | 27.72 | 27.50 | 27.67 | 6,567,355 | -0.06(-0.22%) |