Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.88 | 31.35 | 29.51 | 29.56 | 8,821,130 | -0.83(-2.72%) |
Jan 30, 2018 | 30.44 | 30.59 | 29.32 | 30.39 | 13,438,077 | -0.66(-2.12%) |
Jan 29, 2018 | 31.88 | 31.91 | 30.70 | 31.05 | 11,960,964 | -1.01(-3.16%) |
Jan 26, 2018 | 32.02 | 32.35 | 31.56 | 32.06 | 7,581,918 | +0.24(+0.76%) |
Jan 25, 2018 | 32.40 | 32.40 | 30.99 | 31.82 | 6,369,315 | -0.51(-1.58%) |
Jan 24, 2018 | 32.46 | 32.64 | 32.01 | 32.33 | 4,711,348 | -0.11(-0.34%) |
Jan 23, 2018 | 32.65 | 32.70 | 32.00 | 32.44 | 3,915,130 | -0.20(-0.63%) |
Jan 22, 2018 | 32.14 | 32.68 | 32.04 | 32.65 | 4,235,089 | +0.51(+1.59%) |
Jan 19, 2018 | 31.90 | 32.14 | 31.66 | 32.14 | 3,491,661 | +0.42(+1.32%) |
Jan 18, 2018 | 32.36 | 32.44 | 31.67 | 31.72 | 3,306,138 | -0.23(-0.73%) |
Jan 17, 2018 | 31.62 | 32.00 | 31.45 | 31.95 | 2,592,265 | +0.59(+1.90%) |
Jan 16, 2018 | 32.14 | 32.24 | 31.34 | 31.36 | 3,310,831 | -0.67(-2.09%) |
Jan 12, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 31.56 | 32.08 | 31.53 | 32.06 | 4,613,511 | +0.79(+2.52%) |
Jan 10, 2018 | 31.27 | 5,388,428 | -0.91(-2.83%) | |||
Jan 09, 2018 | 32.03 | 32.52 | 31.93 | 32.18 | 3,758,711 | +0.20(+0.61%) |
Jan 08, 2018 | 32.13 | 32.26 | 31.86 | 31.99 | 4,781,388 | -0.09(-0.29%) |
Jan 05, 2018 | 31.64 | 32.15 | 31.61 | 32.08 | 5,426,656 | +0.66(+2.10%) |
Jan 04, 2018 | 31.87 | 31.94 | 31.16 | 31.42 | 5,120,590 | -0.41(-1.28%) |
Jan 03, 2018 | 31.10 | 31.86 | 30.97 | 31.83 | 4,625,744 | +0.84(+2.70%) |
Jan 02, 2018 | 31.07 | 31.27 | 30.56 | 30.99 | 3,163,064 | +0.11(+0.36%) |
Dec 29, 2017 | 30.88 | 30.88 | 30.88 | 0 | -0.44(-1.39%) | |
Dec 28, 2017 | 31.20 | 31.36 | 31.11 | 31.32 | 1,601,927 | +0.19(+0.60%) |
Dec 27, 2017 | 31.23 | 31.39 | 31.13 | 31.13 | 3,391,819 | -0.04(-0.12%) |
Dec 26, 2017 | 31.06 | 31.38 | 31.04 | 31.17 | 2,542,022 | +0.18(+0.57%) |
Dec 22, 2017 | 31.48 | 31.48 | 30.95 | 30.99 | 5,597,513 | -0.37(-1.18%) |
Dec 21, 2017 | 31.24 | 31.56 | 31.23 | 31.36 | 2,725,119 | +0.21(+0.69%) |
Dec 20, 2017 | 31.25 | 31.54 | 31.01 | 31.15 | 3,304,776 | +0.16(+0.51%) |
Dec 19, 2017 | 31.48 | 31.66 | 30.98 | 30.99 | 4,125,152 | -0.44(-1.39%) |
Dec 18, 2017 | 31.33 | 31.48 | 31.15 | 31.43 | 3,646,665 | +0.38(+1.23%) |
Dec 15, 2017 | 30.90 | 31.10 | 30.68 | 31.05 | 8,710,527 | +0.35(+1.15%) |
Dec 14, 2017 | 30.93 | 31.14 | 30.61 | 30.70 | 5,868,575 | -0.25(-0.81%) |
Dec 13, 2017 | 31.40 | 31.45 | 30.91 | 30.95 | 4,351,887 | -0.34(-1.10%) |
Dec 12, 2017 | 31.29 | 31.65 | 31.23 | 31.29 | 3,610,267 | -0.11(-0.35%) |
Dec 11, 2017 | 31.59 | 31.70 | 31.21 | 31.40 | 4,316,903 | -0.19(-0.59%) |
Dec 08, 2017 | 31.26 | 31.72 | 31.12 | 31.59 | 4,270,743 | +0.47(+1.52%) |
Dec 07, 2017 | 31.11 | 31.21 | 30.55 | 31.11 | 5,592,255 | +0.45(+1.48%) |
Dec 06, 2017 | 30.98 | 31.23 | 30.60 | 30.66 | 5,353,382 | -0.36(-1.16%) |
Dec 05, 2017 | 31.25 | 31.29 | 30.46 | 31.02 | 8,735,263 | -0.88(-2.76%) |
Dec 04, 2017 | 31.96 | 32.04 | 31.64 | 31.90 | 6,980,995 | +0.46(+1.47%) |
Dec 01, 2017 | 31.50 | 31.69 | 30.61 | 31.44 | 6,231,953 | -0.18(-0.56%) |
Nov 30, 2017 | 31.40 | 32.05 | 31.29 | 31.62 | 7,311,284 | +0.30(+0.95%) |
Nov 29, 2017 | 30.85 | 31.37 | 30.78 | 31.32 | 5,404,719 | +0.53(+1.71%) |
Nov 28, 2017 | 30.45 | 30.91 | 30.45 | 30.79 | 4,471,629 | +0.42(+1.37%) |
Nov 27, 2017 | 30.66 | 30.68 | 30.35 | 30.37 | 4,196,259 | -0.33(-1.09%) |
Nov 24, 2017 | 30.49 | 30.80 | 30.48 | 30.71 | 1,755,953 | +0.29(+0.94%) |
Nov 22, 2017 | 30.36 | 30.52 | 30.16 | 30.42 | 4,284,239 | +0.10(+0.34%) |
Nov 21, 2017 | 30.07 | 30.47 | 30.07 | 30.32 | 5,656,521 | +0.26(+0.86%) |
Nov 20, 2017 | 29.89 | 30.38 | 29.87 | 30.06 | 6,774,308 | +0.19(+0.62%) |
Nov 17, 2017 | 29.46 | 30.06 | 29.41 | 29.87 | 6,818,812 | +0.32(+1.10%) |
Nov 16, 2017 | 29.44 | 29.89 | 29.36 | 29.55 | 7,932,222 | +0.16(+0.54%) |
Nov 15, 2017 | 29.32 | 29.42 | 28.98 | 29.39 | 4,328,909 | -0.04(-0.13%) |
Nov 14, 2017 | 28.82 | 29.53 | 28.75 | 29.43 | 4,661,113 | +0.19(+0.63%) |
Nov 13, 2017 | 28.82 | 29.34 | 28.78 | 29.24 | 5,254,467 | +0.39(+1.35%) |
Nov 10, 2017 | 28.69 | 29.05 | 28.56 | 28.85 | 5,523,542 | +0.07(+0.26%) |
Nov 09, 2017 | 28.33 | 28.99 | 28.27 | 28.78 | 5,435,241 | +0.15(+0.52%) |
Nov 08, 2017 | 28.11 | 28.70 | 27.90 | 28.63 | 3,712,662 | +0.44(+1.54%) |
Nov 07, 2017 | 28.33 | 28.46 | 28.03 | 28.20 | 3,456,681 | -0.06(-0.20%) |
Nov 06, 2017 | 28.13 | 28.36 | 27.96 | 28.25 | 4,390,112 | +0.18(+0.63%) |
Nov 03, 2017 | 27.85 | 28.32 | 27.72 | 28.08 | 5,265,008 | +0.20(+0.73%) |
Nov 02, 2017 | 28.13 | 28.23 | 27.11 | 27.87 | 11,223,809 | -0.30(-1.05%) |