Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.22 | 32.96 | 32.01 | 32.83 | 4,546,103 | +0.78(+2.44%) |
Jan 30, 2018 | 32.39 | 32.53 | 31.98 | 32.05 | 3,641,747 | -0.45(-1.38%) |
Jan 29, 2018 | 32.49 | 32.71 | 32.31 | 32.49 | 2,720,015 | -0.14(-0.43%) |
Jan 26, 2018 | 32.70 | 32.90 | 32.55 | 32.63 | 2,849,026 | -0.01(-0.03%) |
Jan 25, 2018 | 33.08 | 33.11 | 32.61 | 32.64 | 2,562,999 | -0.29(-0.88%) |
Jan 24, 2018 | 32.79 | 33.25 | 32.56 | 32.93 | 3,980,966 | +0.39(+1.21%) |
Jan 23, 2018 | 32.53 | 32.70 | 32.29 | 32.54 | 3,068,863 | -0.02(-0.05%) |
Jan 22, 2018 | 32.20 | 32.58 | 32.19 | 32.55 | 3,718,550 | +0.34(+1.06%) |
Jan 19, 2018 | 32.19 | 32.28 | 31.94 | 32.21 | 3,615,759 | +0.13(+0.41%) |
Jan 18, 2018 | 31.91 | 32.55 | 31.91 | 32.08 | 3,246,104 | +0.24(+0.74%) |
Jan 17, 2018 | 32.72 | 32.72 | 31.62 | 31.84 | 4,705,749 | -0.71(-2.18%) |
Jan 16, 2018 | 33.00 | 33.09 | 32.53 | 32.55 | 3,466,779 | -0.32(-0.96%) |
Jan 12, 2018 | 32.87 | 32.87 | 32.87 | 0 | +1.02(+3.20%) | |
Jan 11, 2018 | 31.95 | 32.16 | 31.76 | 31.85 | 4,421,262 | +0.04(+0.11%) |
Jan 10, 2018 | 31.94 | 31.64 | 31.82 | 3,771,006 | -0.06(-0.19%) | |
Jan 09, 2018 | 31.65 | 31.97 | 31.62 | 31.88 | 5,516,396 | +0.15(+0.47%) |
Jan 08, 2018 | 32.30 | 32.47 | 31.62 | 31.73 | 8,036,237 | +0.14(+0.44%) |
Jan 05, 2018 | 31.56 | 31.68 | 31.32 | 31.59 | 5,108,664 | +0.18(+0.59%) |
Jan 04, 2018 | 31.72 | 31.72 | 31.31 | 31.41 | 4,035,257 | -0.18(-0.56%) |
Jan 03, 2018 | 32.13 | 32.34 | 31.56 | 31.58 | 3,281,405 | -0.59(-1.83%) |
Jan 02, 2018 | 31.94 | 32.31 | 31.78 | 32.17 | 4,459,481 | +0.23(+0.71%) |
Dec 29, 2017 | 31.94 | 31.94 | 31.94 | 0 | +0.35(+1.11%) | |
Dec 28, 2017 | 31.43 | 31.62 | 31.19 | 31.59 | 2,936,848 | +0.12(+0.39%) |
Dec 27, 2017 | 31.86 | 31.86 | 31.43 | 31.47 | 2,362,540 | -0.31(-0.97%) |
Dec 26, 2017 | 32.15 | 32.36 | 31.70 | 31.77 | 2,162,704 | -0.29(-0.90%) |
Dec 22, 2017 | 32.00 | 32.26 | 31.86 | 32.06 | 1,519,413 | +0.08(+0.25%) |
Dec 21, 2017 | 31.86 | 32.16 | 31.68 | 31.98 | 3,754,215 | +0.20(+0.63%) |
Dec 20, 2017 | 32.98 | 33.04 | 31.62 | 31.78 | 6,234,524 | -1.12(-3.41%) |
Dec 19, 2017 | 32.92 | 32.98 | 32.70 | 32.91 | 2,867,082 | -0.03(-0.08%) |
Dec 18, 2017 | 32.95 | 33.15 | 32.70 | 32.93 | 4,117,617 | +0.27(+0.83%) |
Dec 15, 2017 | 32.29 | 33.21 | 32.23 | 32.66 | 12,848,962 | +0.54(+1.69%) |
Dec 14, 2017 | 31.85 | 32.42 | 31.80 | 32.12 | 6,010,390 | -0.31(-0.95%) |
Dec 13, 2017 | 33.20 | 33.33 | 32.27 | 32.42 | 3,360,074 | -0.86(-2.58%) |
Dec 12, 2017 | 33.28 | 33.53 | 33.03 | 33.28 | 2,842,301 | +0.04(+0.11%) |
Dec 11, 2017 | 33.33 | 33.43 | 33.10 | 33.25 | 3,173,706 | -0.05(-0.16%) |
Dec 08, 2017 | 33.39 | 33.48 | 33.16 | 33.30 | 5,849,697 | -0.14(-0.42%) |
Dec 07, 2017 | 33.30 | 33.60 | 33.12 | 33.44 | 4,080,216 | +0.13(+0.40%) |
Dec 06, 2017 | 33.20 | 33.35 | 32.93 | 33.31 | 3,268,324 | +0.11(+0.34%) |
Dec 05, 2017 | 33.02 | 33.27 | 32.65 | 33.20 | 4,264,942 | +0.19(+0.58%) |
Dec 04, 2017 | 32.26 | 33.65 | 32.22 | 33.00 | 5,004,601 | +1.21(+3.81%) |
Dec 01, 2017 | 32.25 | 32.48 | 31.55 | 31.79 | 3,563,644 | -0.43(-1.33%) |
Nov 30, 2017 | 32.07 | 32.51 | 31.93 | 32.22 | 4,634,892 | +0.35(+1.10%) |
Nov 29, 2017 | 32.47 | 32.74 | 31.84 | 31.87 | 5,196,320 | -0.99(-3.02%) |
Nov 28, 2017 | 32.23 | 32.87 | 31.95 | 32.86 | 3,565,483 | +0.76(+2.38%) |
Nov 27, 2017 | 32.06 | 32.17 | 31.76 | 32.10 | 2,469,068 | +0.06(+0.19%) |
Nov 24, 2017 | 32.18 | 32.20 | 31.79 | 32.04 | 667,354 | -0.07(-0.22%) |
Nov 22, 2017 | 31.66 | 32.42 | 31.66 | 32.11 | 2,203,442 | +0.52(+1.64%) |
Nov 21, 2017 | 31.76 | 32.08 | 31.56 | 31.59 | 2,698,136 | +0.13(+0.42%) |
Nov 20, 2017 | 31.66 | 31.75 | 31.28 | 31.46 | 2,986,650 | -0.17(-0.53%) |
Nov 17, 2017 | 31.06 | 31.89 | 31.00 | 31.62 | 5,130,610 | +0.62(+1.99%) |
Nov 16, 2017 | 31.45 | 31.62 | 30.97 | 31.01 | 4,475,173 | -0.35(-1.11%) |
Nov 15, 2017 | 31.13 | 31.40 | 30.70 | 31.36 | 3,369,868 | +0.09(+0.28%) |
Nov 14, 2017 | 31.26 | 31.40 | 30.78 | 31.27 | 5,082,676 | -0.17(-0.55%) |
Nov 13, 2017 | 31.55 | 31.90 | 31.36 | 31.44 | 4,037,602 | -0.39(-1.23%) |
Nov 10, 2017 | 31.95 | 32.21 | 31.41 | 31.83 | 4,377,934 | -0.42(-1.29%) |
Nov 09, 2017 | 31.09 | 32.54 | 29.75 | 32.25 | 9,934,711 | -0.38(-1.17%) |
Nov 08, 2017 | 32.92 | 33.34 | 32.59 | 32.63 | 5,950,226 | -0.40(-1.21%) |
Nov 07, 2017 | 32.53 | 33.07 | 32.50 | 33.03 | 4,625,454 | +0.54(+1.66%) |
Nov 06, 2017 | 31.95 | 32.58 | 31.89 | 32.49 | 2,991,081 | +0.47(+1.47%) |
Nov 03, 2017 | 31.99 | 32.09 | 31.68 | 32.02 | 2,534,819 | +0.03(+0.08%) |
Nov 02, 2017 | 32.03 | 31.16 | 32.00 | 5,614,797 | +0.57(+1.80%) |