Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.23 | 35.26 | 35.21 | 35.26 | 15,576 | +0.02(+0.06%) |
Jan 30, 2018 | 35.30 | 35.23 | 35.23 | 12,610 | -0.10(-0.28%) | |
Jan 29, 2018 | 35.38 | 35.38 | 35.30 | 35.33 | 6,731 | -0.10(-0.27%) |
Jan 26, 2018 | 35.42 | 35.43 | 35.42 | 35.43 | 2,266 | +0.00(+0.00%) |
Jan 25, 2018 | 35.43 | 35.43 | 35.43 | 35.43 | 733 | -0.02(-0.05%) |
Jan 24, 2018 | 35.41 | 35.45 | 35.41 | 35.45 | 814 | +0.05(+0.14%) |
Jan 23, 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 471 | +0.05(+0.15%) |
Jan 22, 2018 | 35.39 | 35.39 | 35.34 | 35.34 | 1,851 | +0.00(+0.01%) |
Jan 19, 2018 | 35.33 | 35.34 | 35.33 | 35.34 | 2,065 | -0.01(-0.02%) |
Jan 18, 2018 | 35.34 | 35.35 | 35.34 | 35.35 | 438 | -0.04(-0.10%) |
Jan 17, 2018 | 35.39 | 35.40 | 35.38 | 35.38 | 2,963 | +0.01(+0.04%) |
Jan 16, 2018 | 35.40 | 35.37 | 35.37 | 1,889 | -0.02(-0.05%) | |
Jan 12, 2018 | 35.39 | 35.39 | 35.39 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 35.35 | 35.40 | 35.35 | 35.40 | 3,851 | +0.05(+0.15%) |
Jan 10, 2018 | 35.34 | 35.35 | 35.31 | 35.35 | 2,044 | -0.06(-0.16%) |
Jan 09, 2018 | 35.47 | 35.47 | 35.40 | 35.40 | 2,317 | -0.06(-0.16%) |
Jan 08, 2018 | 35.45 | 35.46 | 35.45 | 35.46 | 1,183 | +0.01(+0.03%) |
Jan 05, 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 1,634 | +0.05(+0.15%) |
Jan 04, 2018 | 35.41 | 35.42 | 35.40 | 35.40 | 1,790 | +0.06(+0.16%) |
Jan 03, 2018 | 35.31 | 35.34 | 35.31 | 35.34 | 1,844 | +0.14(+0.40%) |
Jan 02, 2018 | 35.18 | 35.20 | 35.16 | 35.20 | 6,619 | +0.11(+0.30%) |
Dec 29, 2017 | 35.09 | 35.09 | 35.09 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.10 | 35.10 | 35.09 | 35.09 | 58,415 | -0.04(-0.10%) |
Dec 27, 2017 | 35.16 | 35.16 | 35.13 | 35.13 | 853 | -0.16(-0.44%) |
Dec 26, 2017 | 35.28 | 35.28 | 35.28 | 35.28 | 1,270 | +0.05(+0.14%) |
Dec 22, 2017 | 35.25 | 35.25 | 35.23 | 35.23 | 635 | +0.00(+0.00%) |
Dec 21, 2017 | 35.23 | 35.23 | 35.23 | 35.23 | 842 | +0.02(+0.06%) |
Dec 19, 2017 | 35.21 | 35.21 | 35.21 | 375 | -0.07(-0.21%) | |
Dec 18, 2017 | 35.29 | 35.31 | 35.27 | 35.29 | 2,510 | +0.02(+0.07%) |
Dec 15, 2017 | 35.28 | 35.30 | 35.26 | 35.26 | 1,412 | -0.03(-0.08%) |
Dec 14, 2017 | 35.32 | 35.32 | 35.29 | 35.29 | 12,808 | -0.03(-0.08%) |
Dec 13, 2017 | 35.32 | 35.32 | 35.32 | 35.32 | 6,505 | -0.01(-0.04%) |
Dec 12, 2017 | 35.32 | 35.36 | 35.32 | 35.33 | 1,199 | +0.00(+0.00%) |
Dec 11, 2017 | 35.34 | 35.33 | 35.33 | 2,849 | +0.00(+0.00%) | |
Dec 08, 2017 | 35.32 | 35.33 | 35.31 | 35.33 | 12,974 | +0.06(+0.16%) |
Dec 07, 2017 | 35.30 | 35.30 | 35.28 | 35.28 | 426,481 | -0.01(-0.02%) |
Dec 06, 2017 | 35.30 | 35.30 | 35.28 | 35.28 | 5,253 | +0.00(+0.00%) |
Dec 05, 2017 | 35.28 | 35.32 | 35.28 | 35.28 | 2,267 | +0.00(+0.00%) |
Dec 04, 2017 | 35.33 | 35.28 | 35.28 | 4,158 | +0.01(+0.04%) | |
Dec 01, 2017 | 35.29 | 35.29 | 35.25 | 35.27 | 2,984 | -0.16(-0.45%) |
Nov 30, 2017 | 35.41 | 35.43 | 35.40 | 35.43 | 6,482 | +0.07(+0.20%) |
Nov 29, 2017 | 35.39 | 35.39 | 35.35 | 35.35 | 3,908 | -0.06(-0.16%) |
Nov 28, 2017 | 35.33 | 35.41 | 35.33 | 35.41 | 9,921 | +0.11(+0.32%) |
Nov 27, 2017 | 35.34 | 35.36 | 35.30 | 35.30 | 13,257 | -0.04(-0.10%) |
Nov 22, 2017 | 35.33 | 35.33 | 35.33 | 187 | +0.00(+0.01%) | |
Nov 21, 2017 | 35.33 | 35.33 | 35.33 | 35.33 | 735 | +0.10(+0.27%) |
Nov 20, 2017 | 35.26 | 35.26 | 35.23 | 35.23 | 1,103 | +0.00(+0.00%) |
Nov 17, 2017 | 35.23 | 35.23 | 35.23 | 35.23 | 379 | +0.03(+0.08%) |
Nov 16, 2017 | 35.10 | 35.21 | 35.10 | 35.21 | 4,913 | +0.25(+0.71%) |
Nov 15, 2017 | 34.90 | 34.96 | 34.90 | 34.96 | 2,242 | -0.06(-0.16%) |
Nov 14, 2017 | 35.11 | 35.11 | 35.01 | 35.01 | 12,394 | -0.11(-0.30%) |
Nov 13, 2017 | 35.13 | 35.13 | 35.11 | 35.12 | 44,339 | +0.01(+0.04%) |
Nov 10, 2017 | 35.14 | 35.15 | 35.11 | 35.11 | 4,462 | -0.01(-0.02%) |
Nov 09, 2017 | 35.11 | 35.13 | 35.06 | 35.11 | 2,837 | -0.20(-0.56%) |
Nov 08, 2017 | 35.32 | 35.32 | 35.31 | 35.31 | 4,411 | -0.07(-0.20%) |
Nov 07, 2017 | 35.45 | 35.45 | 35.38 | 35.38 | 1,038 | -0.07(-0.19%) |
Nov 06, 2017 | 35.45 | 35.45 | 35.45 | 35.45 | 400 | +0.00(+0.01%) |
Nov 03, 2017 | 35.47 | 35.47 | 35.45 | 35.45 | 8,578 | +0.01(+0.02%) |
Nov 02, 2017 | 35.45 | 35.45 | 35.44 | 35.44 | 3,138 | -0.03(-0.08%) |