Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.92 | 32.92 | 32.28 | 32.42 | 2,411,949 | -0.65(-1.96%) |
Jan 30, 2018 | 33.22 | 33.29 | 32.90 | 33.07 | 2,359,933 | -0.38(-1.13%) |
Jan 29, 2018 | 33.10 | 33.48 | 32.99 | 33.44 | 3,161,648 | -0.32(-0.96%) |
Jan 26, 2018 | 33.69 | 33.84 | 33.53 | 33.77 | 2,917,933 | +0.57(+1.71%) |
Jan 25, 2018 | 33.27 | 33.33 | 33.10 | 33.20 | 2,698,146 | +0.32(+0.99%) |
Jan 24, 2018 | 32.92 | 33.10 | 32.81 | 32.87 | 4,130,989 | +0.60(+1.85%) |
Jan 23, 2018 | 32.53 | 32.53 | 32.08 | 32.28 | 4,155,133 | +0.40(+1.25%) |
Jan 22, 2018 | 31.61 | 31.99 | 31.50 | 31.88 | 11,646,673 | -1.03(-3.14%) |
Jan 19, 2018 | 32.93 | 33.03 | 32.79 | 32.91 | 2,571,991 | +0.07(+0.20%) |
Jan 18, 2018 | 32.84 | 32.89 | 32.60 | 32.84 | 2,526,990 | -0.07(-0.20%) |
Jan 17, 2018 | 33.07 | 33.07 | 32.85 | 32.91 | 1,237,220 | -0.23(-0.69%) |
Jan 16, 2018 | 32.90 | 33.29 | 32.89 | 33.14 | 3,146,291 | +0.10(+0.29%) |
Jan 12, 2018 | 33.04 | 33.04 | 33.04 | 0 | +0.57(+1.75%) | |
Jan 11, 2018 | 32.28 | 32.47 | 32.26 | 32.47 | 2,224,738 | +0.21(+0.66%) |
Jan 10, 2018 | 32.42 | 32.52 | 32.22 | 32.26 | 1,337,569 | -0.46(-1.40%) |
Jan 09, 2018 | 32.74 | 32.81 | 32.48 | 32.72 | 2,591,200 | -0.19(-0.58%) |
Jan 08, 2018 | 32.90 | 32.92 | 32.65 | 32.91 | 1,160,578 | -0.05(-0.16%) |
Jan 05, 2018 | 32.98 | 33.07 | 32.82 | 32.96 | 1,855,554 | +0.57(+1.75%) |
Jan 04, 2018 | 32.59 | 32.70 | 32.37 | 32.39 | 1,572,149 | +0.52(+1.62%) |
Jan 03, 2018 | 32.05 | 32.08 | 31.88 | 31.88 | 1,523,287 | -0.09(-0.28%) |
Jan 02, 2018 | 31.71 | 32.02 | 31.68 | 31.97 | 1,255,960 | +0.24(+0.74%) |
Dec 29, 2017 | 31.73 | 31.73 | 31.73 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 31.87 | 31.91 | 31.70 | 31.77 | 852,627 | -0.04(-0.12%) |
Dec 27, 2017 | 31.75 | 31.90 | 31.70 | 31.81 | 1,014,476 | +0.18(+0.58%) |
Dec 26, 2017 | 31.65 | 31.84 | 31.60 | 31.63 | 960,766 | -0.07(-0.21%) |
Dec 22, 2017 | 31.69 | 31.76 | 31.58 | 31.69 | 1,074,471 | +0.00(+0.00%) |
Dec 21, 2017 | 31.77 | 31.95 | 31.69 | 31.69 | 1,406,133 | -0.06(-0.19%) |
Dec 20, 2017 | 32.05 | 32.11 | 31.75 | 31.75 | 1,591,306 | -0.11(-0.35%) |
Dec 19, 2017 | 32.02 | 32.11 | 31.83 | 31.86 | 2,255,348 | -0.23(-0.71%) |
Dec 18, 2017 | 32.44 | 32.50 | 32.06 | 32.09 | 2,151,274 | +0.24(+0.74%) |
Dec 15, 2017 | 31.83 | 32.02 | 31.76 | 31.86 | 2,370,116 | +0.06(+0.19%) |
Dec 14, 2017 | 32.43 | 32.45 | 31.74 | 31.80 | 2,939,750 | -0.61(-1.89%) |
Dec 13, 2017 | 32.52 | 32.52 | 32.15 | 32.41 | 1,502,430 | -0.03(-0.09%) |
Dec 12, 2017 | 32.36 | 32.50 | 32.33 | 32.44 | 1,131,917 | +0.19(+0.59%) |
Dec 11, 2017 | 32.00 | 32.31 | 31.95 | 32.25 | 2,011,005 | +0.34(+1.06%) |
Dec 08, 2017 | 31.66 | 31.94 | 31.63 | 31.91 | 1,251,145 | -0.04(-0.12%) |
Dec 07, 2017 | 31.71 | 32.04 | 31.68 | 31.94 | 1,596,714 | +0.09(+0.28%) |
Dec 06, 2017 | 31.89 | 32.03 | 31.80 | 31.86 | 2,026,156 | -0.25(-0.78%) |
Dec 05, 2017 | 32.19 | 32.33 | 32.05 | 32.11 | 1,558,745 | -0.48(-1.47%) |
Dec 04, 2017 | 32.73 | 32.85 | 32.58 | 32.59 | 2,084,873 | -0.34(-1.03%) |
Dec 01, 2017 | 32.99 | 33.13 | 32.92 | 32.92 | 2,395,987 | -0.75(-2.24%) |
Nov 30, 2017 | 33.74 | 33.80 | 33.56 | 33.68 | 1,131,616 | -0.04(-0.13%) |
Nov 29, 2017 | 33.83 | 33.94 | 33.61 | 33.72 | 1,260,557 | -0.10(-0.31%) |
Nov 28, 2017 | 33.94 | 33.99 | 33.80 | 33.83 | 3,029,578 | +0.17(+0.50%) |
Nov 27, 2017 | 34.02 | 34.08 | 33.63 | 33.66 | 1,639,437 | -0.36(-1.06%) |
Nov 24, 2017 | 33.93 | 34.13 | 33.81 | 34.02 | 709,800 | +0.54(+1.61%) |
Nov 22, 2017 | 33.54 | 33.67 | 33.30 | 33.48 | 1,312,815 | +0.43(+1.29%) |
Nov 21, 2017 | 32.79 | 33.21 | 32.79 | 33.05 | 1,163,501 | +0.35(+1.06%) |
Nov 20, 2017 | 32.92 | 32.95 | 32.70 | 32.70 | 831,761 | -0.16(-0.49%) |
Nov 17, 2017 | 32.88 | 33.00 | 32.76 | 32.87 | 896,354 | -0.08(-0.25%) |
Nov 16, 2017 | 32.84 | 33.07 | 32.83 | 32.95 | 1,427,950 | -0.01(-0.02%) |
Nov 15, 2017 | 32.81 | 33.03 | 32.80 | 32.95 | 1,101,513 | +0.01(+0.02%) |
Nov 14, 2017 | 32.88 | 32.97 | 32.74 | 32.95 | 827,832 | +0.01(+0.02%) |
Nov 13, 2017 | 32.76 | 33.04 | 32.73 | 32.94 | 876,148 | -0.27(-0.80%) |
Nov 10, 2017 | 33.21 | 33.29 | 33.13 | 33.21 | 2,067,414 | -0.31(-0.92%) |
Nov 09, 2017 | 33.46 | 33.59 | 33.26 | 33.52 | 2,234,235 | -0.34(-1.00%) |
Nov 08, 2017 | 33.77 | 33.95 | 33.63 | 33.85 | 1,119,140 | +0.22(+0.66%) |
Nov 07, 2017 | 33.59 | 33.72 | 33.47 | 33.63 | 774,199 | -0.36(-1.06%) |
Nov 06, 2017 | 34.03 | 34.08 | 33.92 | 33.99 | 1,678,647 | +0.24(+0.72%) |
Nov 03, 2017 | 33.97 | 33.99 | 33.73 | 33.75 | 1,091,544 | -0.35(-1.04%) |
Nov 02, 2017 | 33.85 | 34.23 | 33.80 | 34.11 | 2,653,893 | -0.19(-0.56%) |