Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.09 | 35.17 | 33.22 | 33.80 | 1,478,705 | +0.00(+0.00%) |
Jan 30, 2018 | 35.55 | 35.55 | 33.47 | 33.80 | 2,991,836 | -1.83(-5.13%) |
Jan 29, 2018 | 35.71 | 36.50 | 35.42 | 35.63 | 1,822,164 | +0.04(+0.12%) |
Jan 26, 2018 | 35.09 | 35.67 | 34.92 | 35.59 | 1,004,626 | +0.66(+1.90%) |
Jan 25, 2018 | 34.84 | 35.01 | 34.43 | 34.92 | 1,092,596 | +0.08(+0.24%) |
Jan 24, 2018 | 34.84 | 35.09 | 34.51 | 34.84 | 872,745 | +0.04(+0.12%) |
Jan 23, 2018 | 34.76 | 35.01 | 34.30 | 34.80 | 517,086 | +0.08(+0.24%) |
Jan 22, 2018 | 34.30 | 34.72 | 33.97 | 34.72 | 805,837 | +0.33(+0.97%) |
Jan 19, 2018 | 34.09 | 34.59 | 33.97 | 34.38 | 719,914 | +0.42(+1.22%) |
Jan 18, 2018 | 33.76 | 34.26 | 33.55 | 33.97 | 756,756 | +0.29(+0.86%) |
Jan 17, 2018 | 33.89 | 33.89 | 33.26 | 33.68 | 888,217 | +0.04(+0.12%) |
Jan 16, 2018 | 33.30 | 34.13 | 32.93 | 33.64 | 1,404,936 | +0.50(+1.50%) |
Jan 12, 2018 | 33.14 | 33.14 | 33.14 | 0 | -0.17(-0.50%) | |
Jan 11, 2018 | 32.68 | 33.39 | 32.68 | 33.30 | 862,880 | +0.54(+1.65%) |
Jan 10, 2018 | 33.70 | 32.68 | 32.76 | 1,498,888 | -0.79(-2.35%) | |
Jan 09, 2018 | 33.14 | 33.60 | 32.97 | 33.55 | 812,822 | +0.75(+2.28%) |
Jan 08, 2018 | 31.85 | 32.99 | 31.73 | 32.81 | 1,331,073 | +1.04(+3.27%) |
Jan 05, 2018 | 32.56 | 32.56 | 31.48 | 31.77 | 1,218,192 | -0.17(-0.52%) |
Jan 04, 2018 | 32.47 | 32.76 | 31.89 | 31.93 | 659,394 | -0.29(-0.90%) |
Jan 03, 2018 | 32.31 | 32.43 | 31.98 | 32.22 | 813,213 | -0.08(-0.26%) |
Jan 02, 2018 | 32.43 | 32.64 | 31.98 | 32.31 | 999,004 | +0.21(+0.65%) |
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.40(-1.23%) | |
Dec 28, 2017 | 32.75 | 32.91 | 32.31 | 32.50 | 547,908 | -0.25(-0.76%) |
Dec 27, 2017 | 32.75 | 32.81 | 31.38 | 32.75 | 318,705 | +0.04(+0.13%) |
Dec 26, 2017 | 32.83 | 33.04 | 32.62 | 32.71 | 339,535 | -0.17(-0.50%) |
Dec 22, 2017 | 32.42 | 33.04 | 32.29 | 32.87 | 385,281 | +0.54(+1.67%) |
Dec 21, 2017 | 32.54 | 32.75 | 32.08 | 32.33 | 435,779 | -0.21(-0.64%) |
Dec 20, 2017 | 32.46 | 32.75 | 32.29 | 32.54 | 582,484 | +0.33(+1.03%) |
Dec 19, 2017 | 32.17 | 32.31 | 32.00 | 32.21 | 459,851 | +0.04(+0.13%) |
Dec 18, 2017 | 32.04 | 32.27 | 31.79 | 32.17 | 648,525 | +0.37(+1.17%) |
Dec 15, 2017 | 31.46 | 32.13 | 31.46 | 31.79 | 1,297,063 | +0.33(+1.05%) |
Dec 14, 2017 | 32.08 | 32.21 | 31.30 | 31.46 | 726,384 | -0.62(-1.94%) |
Dec 13, 2017 | 31.79 | 32.46 | 31.75 | 32.08 | 607,984 | +0.50(+1.57%) |
Dec 12, 2017 | 31.63 | 31.75 | 31.50 | 31.59 | 373,068 | +0.08(+0.26%) |
Dec 11, 2017 | 32.17 | 32.29 | 31.42 | 31.50 | 603,053 | -0.75(-2.31%) |
Dec 08, 2017 | 31.92 | 32.29 | 31.71 | 32.25 | 965,216 | +0.58(+1.83%) |
Dec 07, 2017 | 31.01 | 31.79 | 30.97 | 31.67 | 917,073 | +0.58(+1.87%) |
Dec 06, 2017 | 30.72 | 31.21 | 30.47 | 31.09 | 445,512 | +0.37(+1.21%) |
Dec 05, 2017 | 30.97 | 31.17 | 30.51 | 30.72 | 707,484 | -0.25(-0.80%) |
Dec 04, 2017 | 31.92 | 32.08 | 30.88 | 30.97 | 1,132,034 | -0.54(-1.71%) |
Dec 01, 2017 | 31.71 | 30.80 | 31.50 | 1,181,461 | -0.17(-0.52%) | |
Nov 30, 2017 | 30.92 | 31.88 | 30.76 | 31.67 | 1,359,694 | +0.91(+2.96%) |
Nov 29, 2017 | 30.18 | 30.84 | 30.18 | 30.76 | 1,284,577 | +0.62(+2.06%) |
Nov 28, 2017 | 29.35 | 30.18 | 29.27 | 30.14 | 1,049,149 | +0.91(+3.12%) |
Nov 27, 2017 | 29.14 | 29.35 | 28.83 | 29.22 | 681,758 | +0.10(+0.36%) |
Nov 24, 2017 | 29.35 | 29.51 | 29.02 | 29.12 | 237,015 | -0.06(-0.21%) |
Nov 22, 2017 | 28.98 | 29.47 | 28.85 | 29.18 | 1,009,121 | +0.21(+0.72%) |
Nov 21, 2017 | 28.56 | 28.98 | 28.23 | 28.98 | 717,547 | +0.58(+2.04%) |
Nov 20, 2017 | 27.90 | 28.44 | 27.81 | 28.40 | 921,478 | +0.46(+1.63%) |
Nov 17, 2017 | 28.27 | 28.27 | 27.77 | 27.94 | 815,617 | -0.33(-1.17%) |
Nov 16, 2017 | 27.98 | 28.44 | 27.81 | 28.27 | 1,120,536 | +0.37(+1.34%) |
Nov 15, 2017 | 28.35 | 28.56 | 27.73 | 27.90 | 698,088 | -0.54(-1.90%) |
Nov 14, 2017 | 28.02 | 28.56 | 28.02 | 28.44 | 422,508 | +0.25(+0.88%) |
Nov 13, 2017 | 28.44 | 28.64 | 28.15 | 28.19 | 821,478 | -0.29(-1.02%) |
Nov 10, 2017 | 28.52 | 28.77 | 28.40 | 28.48 | 756,821 | -0.08(-0.29%) |
Nov 09, 2017 | 28.85 | 29.06 | 28.44 | 28.56 | 576,747 | -0.37(-1.29%) |
Nov 08, 2017 | 28.44 | 29.02 | 27.81 | 28.93 | 1,302,916 | +0.37(+1.31%) |
Nov 07, 2017 | 28.85 | 29.10 | 28.44 | 28.56 | 1,282,007 | -0.41(-1.43%) |
Nov 06, 2017 | 29.02 | 29.39 | 28.81 | 28.98 | 1,379,721 | -0.08(-0.29%) |
Nov 03, 2017 | 29.89 | 29.89 | 28.93 | 29.06 | 1,403,059 | -0.83(-2.77%) |
Nov 02, 2017 | 29.14 | 29.93 | 29.02 | 29.89 | 1,690,776 | +0.66(+2.27%) |