Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.09 | 37.66 | 36.98 | 37.18 | 15,334,552 | +0.16(+0.45%) |
Jan 30, 2018 | 37.31 | 37.88 | 36.82 | 37.02 | 9,847,710 | -0.37(-0.98%) |
Jan 29, 2018 | 37.19 | 37.63 | 37.17 | 37.38 | 6,948,367 | -0.08(-0.22%) |
Jan 26, 2018 | 36.93 | 37.48 | 36.58 | 37.46 | 9,302,023 | +0.80(+2.17%) |
Jan 25, 2018 | 36.58 | 37.02 | 36.52 | 36.67 | 9,900,147 | +0.18(+0.50%) |
Jan 24, 2018 | 36.62 | 37.30 | 36.36 | 36.48 | 11,694,649 | +0.05(+0.13%) |
Jan 23, 2018 | 36.27 | 36.55 | 35.85 | 36.44 | 7,563,525 | +0.17(+0.48%) |
Jan 22, 2018 | 35.15 | 36.40 | 35.12 | 36.26 | 11,694,816 | +1.05(+2.99%) |
Jan 19, 2018 | 35.50 | 35.75 | 35.00 | 35.21 | 13,887,561 | -0.28(-0.80%) |
Jan 18, 2018 | 35.01 | 35.68 | 34.94 | 35.49 | 12,129,786 | +0.69(+1.97%) |
Jan 17, 2018 | 34.82 | 35.10 | 34.59 | 34.81 | 13,364,909 | +0.28(+0.82%) |
Jan 16, 2018 | 34.88 | 35.05 | 34.25 | 34.52 | 11,697,110 | -0.31(-0.89%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.67 | 34.76 | 34.32 | 34.64 | 12,104,241 | +0.10(+0.29%) |
Jan 10, 2018 | 34.40 | 34.54 | 19,008,166 | -1.68(-4.63%) | ||
Jan 09, 2018 | 36.74 | 36.77 | 36.17 | 36.22 | 6,783,233 | -0.25(-0.68%) |
Jan 08, 2018 | 36.24 | 36.72 | 36.14 | 36.47 | 10,602,056 | +0.10(+0.28%) |
Jan 05, 2018 | 35.59 | 36.50 | 35.56 | 36.36 | 7,957,061 | +1.03(+2.90%) |
Jan 04, 2018 | 36.12 | 36.44 | 35.25 | 35.34 | 9,777,777 | -0.60(-1.66%) |
Jan 03, 2018 | 34.81 | 35.99 | 34.72 | 35.93 | 9,969,750 | +1.06(+3.05%) |
Jan 02, 2018 | 34.97 | 35.15 | 34.74 | 34.87 | 7,637,240 | +0.29(+0.85%) |
Dec 29, 2017 | 34.58 | 34.58 | 34.58 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.32 | 34.75 | 34.31 | 34.74 | 3,709,689 | +0.28(+0.82%) |
Dec 27, 2017 | 34.88 | 34.89 | 34.41 | 34.46 | 4,632,195 | -0.30(-0.87%) |
Dec 26, 2017 | 34.62 | 34.83 | 34.45 | 34.76 | 4,951,918 | +0.16(+0.48%) |
Dec 22, 2017 | 34.53 | 34.73 | 34.39 | 34.60 | 8,298,562 | -0.05(-0.13%) |
Dec 21, 2017 | 34.92 | 35.04 | 34.61 | 34.64 | 10,499,391 | -0.11(-0.32%) |
Dec 20, 2017 | 34.70 | 34.91 | 34.58 | 34.75 | 7,150,619 | +0.12(+0.34%) |
Dec 19, 2017 | 34.95 | 35.03 | 34.56 | 34.63 | 8,560,750 | -0.35(-1.00%) |
Dec 18, 2017 | 35.27 | 35.42 | 34.93 | 34.98 | 8,832,057 | -0.17(-0.50%) |
Dec 15, 2017 | 35.20 | 34.26 | 35.16 | 17,765,736 | +0.71(+2.05%) | |
Dec 14, 2017 | 34.28 | 34.61 | 34.28 | 34.45 | 5,906,485 | +0.18(+0.53%) |
Dec 13, 2017 | 34.32 | 34.49 | 34.21 | 34.27 | 6,441,511 | -0.04(-0.11%) |
Dec 12, 2017 | 34.30 | 34.35 | 33.99 | 34.30 | 6,891,360 | -0.07(-0.21%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.19 | 34.38 | 7,159,797 | -0.12(-0.35%) |
Dec 08, 2017 | 34.13 | 34.81 | 34.05 | 34.50 | 13,559,671 | +0.73(+2.17%) |
Dec 07, 2017 | 33.64 | 34.04 | 33.44 | 33.76 | 8,322,986 | +0.02(+0.05%) |
Dec 06, 2017 | 33.82 | 33.31 | 33.74 | 9,818,236 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.93 | 34.07 | 32.75 | 33.73 | 21,026,252 | +1.02(+3.11%) |
Dec 04, 2017 | 32.60 | 32.60 | 32.51 | 32.71 | 12,148,565 | +0.46(+1.42%) |
Dec 01, 2017 | 31.50 | 32.30 | 31.47 | 32.25 | 12,590,123 | +0.49(+1.53%) |
Nov 30, 2017 | 31.59 | 32.24 | 31.57 | 31.77 | 17,903,542 | +0.27(+0.84%) |
Nov 29, 2017 | 32.45 | 32.48 | 31.10 | 31.50 | 24,049,684 | -1.03(-3.16%) |
Nov 28, 2017 | 32.97 | 33.17 | 32.45 | 32.53 | 12,367,621 | -0.45(-1.36%) |
Nov 27, 2017 | 32.87 | 33.17 | 32.79 | 32.97 | 7,882,110 | +0.14(+0.42%) |
Nov 24, 2017 | 33.05 | 33.08 | 32.71 | 32.84 | 3,408,669 | -0.09(-0.28%) |
Nov 22, 2017 | 33.03 | 33.16 | 32.84 | 32.93 | 4,994,657 | -0.02(-0.06%) |
Nov 21, 2017 | 32.73 | 33.08 | 32.58 | 32.95 | 6,427,080 | +0.39(+1.21%) |
Nov 20, 2017 | 32.64 | 32.96 | 32.45 | 32.55 | 6,528,738 | -0.05(-0.14%) |
Nov 17, 2017 | 32.65 | 32.72 | 32.35 | 32.60 | 8,232,379 | -0.04(-0.11%) |
Nov 16, 2017 | 32.41 | 32.81 | 32.36 | 32.64 | 8,362,120 | +0.29(+0.91%) |
Nov 15, 2017 | 32.09 | 32.50 | 31.88 | 32.34 | 8,863,320 | +0.07(+0.23%) |
Nov 14, 2017 | 32.72 | 32.79 | 32.23 | 32.27 | 12,516,762 | -0.58(-1.76%) |
Nov 13, 2017 | 32.71 | 33.08 | 32.36 | 32.85 | 7,933,783 | -0.11(-0.33%) |
Nov 10, 2017 | 32.53 | 33.02 | 32.38 | 32.96 | 9,091,395 | +0.26(+0.78%) |
Nov 09, 2017 | 33.22 | 33.31 | 32.26 | 32.70 | 18,559,620 | -1.21(-3.57%) |
Nov 08, 2017 | 34.17 | 34.24 | 33.84 | 33.91 | 7,742,267 | -0.37(-1.07%) |
Nov 07, 2017 | 34.45 | 34.45 | 33.99 | 34.28 | 6,162,370 | +0.04(+0.11%) |
Nov 06, 2017 | 34.46 | 34.17 | 34.24 | 4,759,776 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.30 | 34.40 | 34.00 | 34.36 | 6,239,727 | +0.09(+0.27%) |
Nov 02, 2017 | 34.35 | 34.36 | 33.90 | 34.27 | 5,839,448 | -0.13(-0.37%) |