Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.28 | 37.32 | 35.13 | 35.71 | 18,507,372 | -1.15(-3.11%) |
Jan 30, 2018 | 38.82 | 39.21 | 36.51 | 36.86 | 16,668,804 | -2.42(-6.17%) |
Jan 29, 2018 | 38.90 | 39.83 | 38.68 | 39.28 | 10,726,033 | +0.19(+0.49%) |
Jan 26, 2018 | 38.66 | 39.40 | 38.06 | 39.09 | 7,544,505 | +0.65(+1.69%) |
Jan 25, 2018 | 38.58 | 38.80 | 38.04 | 38.44 | 11,818,634 | +0.27(+0.70%) |
Jan 24, 2018 | 38.57 | 38.88 | 37.92 | 38.17 | 10,226,525 | -0.07(-0.17%) |
Jan 23, 2018 | 37.52 | 38.76 | 36.60 | 38.24 | 17,698,848 | +0.72(+1.91%) |
Jan 22, 2018 | 37.09 | 37.85 | 36.90 | 37.52 | 9,939,269 | +0.52(+1.39%) |
Jan 19, 2018 | 37.37 | 37.42 | 36.47 | 37.01 | 10,865,268 | -0.25(-0.67%) |
Jan 18, 2018 | 37.38 | 37.64 | 36.93 | 37.26 | 7,238,593 | -0.27(-0.71%) |
Jan 17, 2018 | 37.03 | 37.97 | 36.75 | 37.52 | 9,498,483 | +0.61(+1.65%) |
Jan 16, 2018 | 37.20 | 38.15 | 36.60 | 36.91 | 11,404,349 | -0.45(-1.20%) |
Jan 12, 2018 | 37.36 | 37.36 | 37.36 | 0 | -0.36(-0.96%) | |
Jan 11, 2018 | 37.59 | 38.13 | 37.13 | 37.73 | 10,083,078 | +0.31(+0.82%) |
Jan 10, 2018 | 37.72 | 35.99 | 37.42 | 12,735,891 | +0.75(+2.06%) | |
Jan 09, 2018 | 37.32 | 37.44 | 36.56 | 36.67 | 11,741,005 | -0.96(-2.56%) |
Jan 08, 2018 | 37.00 | 37.87 | 36.69 | 37.63 | 11,911,045 | +0.89(+2.42%) |
Jan 05, 2018 | 36.20 | 36.78 | 35.69 | 36.74 | 12,910,094 | +0.59(+1.64%) |
Jan 04, 2018 | 36.04 | 36.52 | 35.73 | 36.15 | 10,458,848 | +0.36(+1.01%) |
Jan 03, 2018 | 36.16 | 36.30 | 34.75 | 35.79 | 12,682,989 | +0.07(+0.19%) |
Jan 02, 2018 | 33.95 | 35.76 | 33.78 | 35.72 | 12,561,885 | +2.13(+6.34%) |
Dec 29, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.52(-1.54%) | |
Dec 28, 2017 | 33.54 | 34.18 | 33.54 | 34.12 | 6,532,770 | +0.69(+2.06%) |
Dec 27, 2017 | 33.89 | 33.89 | 33.36 | 33.43 | 5,554,412 | -0.31(-0.93%) |
Dec 26, 2017 | 33.36 | 33.90 | 33.22 | 33.74 | 5,208,391 | +0.23(+0.68%) |
Dec 22, 2017 | 33.94 | 33.95 | 33.32 | 33.52 | 7,886,782 | -0.53(-1.57%) |
Dec 21, 2017 | 33.26 | 34.13 | 33.17 | 34.05 | 11,906,498 | +1.24(+3.78%) |
Dec 20, 2017 | 33.11 | 33.29 | 32.54 | 32.81 | 12,044,255 | +0.51(+1.57%) |
Dec 19, 2017 | 32.34 | 32.53 | 31.85 | 32.30 | 7,877,120 | +0.39(+1.23%) |
Dec 18, 2017 | 30.75 | 32.19 | 30.75 | 31.91 | 13,650,235 | +1.51(+4.96%) |
Dec 15, 2017 | 30.27 | 30.54 | 29.75 | 30.40 | 10,029,022 | +0.11(+0.38%) |
Dec 14, 2017 | 31.12 | 31.77 | 30.24 | 30.29 | 10,475,667 | -1.06(-3.38%) |
Dec 13, 2017 | 31.22 | 31.62 | 30.59 | 31.35 | 10,451,046 | -0.15(-0.48%) |
Dec 12, 2017 | 31.89 | 32.27 | 31.43 | 31.50 | 9,930,660 | -0.40(-1.26%) |
Dec 11, 2017 | 32.12 | 32.77 | 31.69 | 31.90 | 11,830,029 | +0.18(+0.57%) |
Dec 08, 2017 | 31.74 | 31.94 | 30.56 | 31.72 | 12,461,706 | +1.32(+4.33%) |
Dec 07, 2017 | 30.52 | 30.86 | 30.06 | 30.40 | 13,866,754 | +0.71(+2.38%) |
Dec 06, 2017 | 29.70 | 30.70 | 28.90 | 29.70 | 18,620,130 | +1.22(+4.29%) |
Dec 05, 2017 | 28.07 | 28.69 | 27.76 | 28.48 | 9,484,133 | -0.01(-0.03%) |
Dec 04, 2017 | 28.49 | 29.19 | 28.46 | 28.48 | 11,462,837 | +0.52(+1.84%) |
Dec 01, 2017 | 27.73 | 28.84 | 27.54 | 27.97 | 15,100,218 | +0.36(+1.31%) |
Nov 30, 2017 | 27.53 | 27.94 | 27.40 | 27.61 | 9,263,124 | +0.28(+1.01%) |
Nov 29, 2017 | 27.25 | 27.76 | 27.17 | 27.33 | 8,701,854 | +0.02(+0.07%) |
Nov 28, 2017 | 27.50 | 27.50 | 26.64 | 27.31 | 11,089,380 | -0.18(-0.66%) |
Nov 27, 2017 | 27.90 | 27.92 | 27.16 | 27.49 | 6,980,478 | -0.39(-1.40%) |
Nov 24, 2017 | 27.47 | 28.14 | 27.42 | 27.88 | 6,714,589 | +0.67(+2.46%) |
Nov 22, 2017 | 27.02 | 27.42 | 26.97 | 27.22 | 7,816,728 | +0.33(+1.24%) |
Nov 21, 2017 | 26.93 | 27.26 | 26.80 | 26.88 | 7,514,827 | +0.30(+1.11%) |
Nov 20, 2017 | 25.89 | 26.91 | 25.83 | 26.59 | 9,475,089 | +0.54(+2.09%) |
Nov 17, 2017 | 25.86 | 26.28 | 25.67 | 26.04 | 7,656,613 | +0.14(+0.55%) |
Nov 16, 2017 | 26.09 | 26.13 | 25.56 | 25.90 | 8,665,291 | +0.02(+0.07%) |
Nov 15, 2017 | 24.96 | 25.94 | 24.30 | 25.88 | 12,586,845 | +0.42(+1.65%) |
Nov 14, 2017 | 26.20 | 26.33 | 25.34 | 25.46 | 8,435,425 | -0.91(-3.44%) |
Nov 13, 2017 | 26.05 | 26.59 | 25.91 | 26.37 | 6,920,453 | +0.15(+0.58%) |
Nov 10, 2017 | 26.16 | 26.69 | 26.05 | 26.21 | 8,424,332 | +0.34(+1.33%) |
Nov 09, 2017 | 25.46 | 26.33 | 25.43 | 25.87 | 10,421,752 | -0.11(-0.44%) |
Nov 08, 2017 | 25.56 | 26.12 | 25.06 | 25.98 | 9,584,223 | +0.30(+1.19%) |
Nov 07, 2017 | 26.21 | 26.29 | 25.41 | 25.68 | 9,387,268 | -0.53(-2.04%) |
Nov 06, 2017 | 26.67 | 25.82 | 26.21 | 8,284,980 | +0.45(+1.74%) | |
Nov 03, 2017 | 26.31 | 26.32 | 25.64 | 25.76 | 10,453,056 | -0.52(-1.99%) |
Nov 02, 2017 | 26.18 | 27.03 | 25.99 | 26.29 | 14,392,908 | +0.28(+1.06%) |