Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.06 | 30.10 | 29.79 | 29.97 | 6,376,537 | -0.01(-0.05%) |
Jan 30, 2018 | 30.39 | 30.39 | 29.98 | 29.98 | 11,684,164 | -0.38(-1.25%) |
Jan 29, 2018 | 30.51 | 30.57 | 30.30 | 30.36 | 6,959,742 | -0.32(-1.05%) |
Jan 26, 2018 | 30.80 | 30.92 | 30.63 | 30.68 | 5,597,610 | +0.05(+0.16%) |
Jan 25, 2018 | 31.21 | 31.25 | 30.61 | 30.63 | 8,880,926 | -0.14(-0.45%) |
Jan 24, 2018 | 30.80 | 30.96 | 30.60 | 30.77 | 13,969,399 | +0.49(+1.62%) |
Jan 23, 2018 | 30.33 | 30.41 | 30.16 | 30.28 | 9,113,234 | -0.11(-0.35%) |
Jan 22, 2018 | 30.05 | 30.39 | 30.05 | 30.39 | 14,650,736 | +0.69(+2.33%) |
Jan 19, 2018 | 29.76 | 29.79 | 29.56 | 29.70 | 7,844,433 | -0.35(-1.17%) |
Jan 18, 2018 | 29.98 | 30.19 | 29.92 | 30.05 | 7,145,620 | +0.01(+0.05%) |
Jan 17, 2018 | 29.91 | 30.17 | 29.70 | 30.03 | 6,191,425 | +0.29(+0.99%) |
Jan 16, 2018 | 30.03 | 30.06 | 29.71 | 29.74 | 12,304,620 | -1.02(-3.30%) |
Jan 12, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.11 | 30.50 | 30.06 | 30.30 | 10,960,822 | +0.26(+0.86%) |
Jan 10, 2018 | 30.14 | 30.20 | 30.05 | 30.05 | 3,915,692 | +0.02(+0.07%) |
Jan 09, 2018 | 30.05 | 30.12 | 29.89 | 30.02 | 4,927,156 | -0.15(-0.49%) |
Jan 08, 2018 | 30.11 | 30.20 | 30.02 | 30.17 | 4,506,297 | -0.01(-0.05%) |
Jan 05, 2018 | 30.15 | 30.22 | 29.99 | 30.19 | 5,492,046 | +0.04(+0.14%) |
Jan 04, 2018 | 30.12 | 30.23 | 30.05 | 30.14 | 8,729,099 | +0.12(+0.40%) |
Jan 03, 2018 | 29.72 | 30.04 | 29.68 | 30.02 | 6,787,033 | +0.34(+1.16%) |
Jan 02, 2018 | 29.46 | 29.72 | 29.35 | 29.68 | 5,998,796 | +0.25(+0.83%) |
Dec 29, 2017 | 29.44 | 29.44 | 29.44 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.28 | 29.38 | 29.22 | 29.32 | 4,057,242 | +0.11(+0.36%) |
Dec 27, 2017 | 29.23 | 29.30 | 29.20 | 29.22 | 4,231,816 | +0.02(+0.07%) |
Dec 26, 2017 | 28.96 | 29.25 | 28.94 | 29.20 | 3,989,064 | +0.28(+0.97%) |
Dec 22, 2017 | 29.10 | 29.16 | 28.88 | 28.92 | 5,840,075 | -0.27(-0.94%) |
Dec 21, 2017 | 28.79 | 29.24 | 28.79 | 29.19 | 6,461,800 | +0.51(+1.78%) |
Dec 20, 2017 | 28.63 | 28.73 | 28.56 | 28.68 | 4,253,531 | +0.22(+0.76%) |
Dec 19, 2017 | 28.52 | 28.63 | 28.45 | 28.46 | 4,231,733 | -0.14(-0.49%) |
Dec 18, 2017 | 28.38 | 28.77 | 28.32 | 28.60 | 12,612,514 | +0.39(+1.39%) |
Dec 15, 2017 | 28.36 | 28.38 | 28.18 | 28.21 | 4,515,071 | -0.25(-0.86%) |
Dec 14, 2017 | 28.45 | 28.61 | 28.43 | 28.46 | 4,114,308 | -0.01(-0.05%) |
Dec 13, 2017 | 28.48 | 28.55 | 28.35 | 28.47 | 5,354,373 | -0.01(-0.02%) |
Dec 12, 2017 | 28.33 | 28.59 | 28.29 | 28.48 | 9,642,141 | +0.51(+1.83%) |
Dec 11, 2017 | 27.87 | 28.04 | 27.86 | 27.97 | 3,627,087 | +0.20(+0.73%) |
Dec 08, 2017 | 27.59 | 27.78 | 27.55 | 27.76 | 5,012,353 | +0.23(+0.84%) |
Dec 07, 2017 | 27.56 | 27.71 | 27.47 | 27.53 | 5,827,799 | -0.19(-0.68%) |
Dec 06, 2017 | 27.73 | 27.89 | 27.70 | 27.72 | 4,725,227 | -0.11(-0.38%) |
Dec 05, 2017 | 27.83 | 27.89 | 27.73 | 27.83 | 5,752,284 | -0.13(-0.45%) |
Dec 04, 2017 | 27.90 | 28.20 | 27.76 | 27.95 | 9,227,560 | -0.03(-0.10%) |
Dec 01, 2017 | 27.92 | 28.09 | 27.91 | 27.98 | 7,924,344 | -0.08(-0.30%) |
Nov 30, 2017 | 27.97 | 28.08 | 27.69 | 28.06 | 11,159,053 | +0.25(+0.91%) |
Nov 29, 2017 | 27.92 | 28.01 | 27.70 | 27.81 | 6,654,054 | -0.13(-0.48%) |
Nov 28, 2017 | 27.90 | 28.01 | 27.85 | 27.94 | 6,878,668 | +0.27(+0.99%) |
Nov 27, 2017 | 28.04 | 27.65 | 27.67 | 7,097,565 | -0.38(-1.35%) | |
Nov 24, 2017 | 27.97 | 28.11 | 27.95 | 28.05 | 3,455,683 | +0.19(+0.68%) |
Nov 22, 2017 | 27.71 | 27.89 | 27.68 | 27.86 | 6,807,225 | +0.46(+1.66%) |
Nov 21, 2017 | 27.64 | 27.70 | 27.38 | 27.41 | 5,966,388 | +0.09(+0.33%) |
Nov 20, 2017 | 27.38 | 27.46 | 27.31 | 27.31 | 4,455,893 | -0.06(-0.23%) |
Nov 17, 2017 | 27.27 | 27.43 | 27.21 | 27.38 | 4,690,418 | +0.22(+0.83%) |
Nov 16, 2017 | 27.34 | 27.34 | 27.14 | 27.15 | 5,063,599 | -0.22(-0.82%) |
Nov 15, 2017 | 27.46 | 27.51 | 27.27 | 27.38 | 5,917,249 | -0.36(-1.31%) |
Nov 14, 2017 | 27.87 | 27.88 | 27.69 | 27.74 | 5,711,048 | -0.19(-0.68%) |
Nov 13, 2017 | 27.99 | 28.15 | 27.90 | 27.93 | 5,706,301 | -0.29(-1.04%) |
Nov 10, 2017 | 28.43 | 28.43 | 28.06 | 28.22 | 4,451,221 | -0.29(-1.03%) |
Nov 09, 2017 | 28.46 | 28.55 | 28.34 | 28.52 | 6,882,820 | -0.06(-0.20%) |
Nov 08, 2017 | 28.40 | 28.58 | 28.29 | 28.57 | 7,787,271 | -0.06(-0.19%) |
Nov 07, 2017 | 28.68 | 28.68 | 28.46 | 28.63 | 6,824,529 | +0.05(+0.17%) |
Nov 06, 2017 | 27.99 | 28.62 | 27.99 | 28.58 | 9,059,272 | +0.59(+2.10%) |
Nov 03, 2017 | 27.97 | 28.06 | 27.85 | 28.00 | 4,634,903 | -0.08(-0.27%) |
Nov 02, 2017 | 27.91 | 28.12 | 27.89 | 28.07 | 6,474,519 | -0.06(-0.22%) |