Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.71 | 34.74 | 34.19 | 34.35 | 43,765,616 | -0.59(-1.68%) |
Jan 30, 2018 | 35.30 | 35.44 | 34.71 | 34.94 | 35,058,192 | -0.50(-1.40%) |
Jan 29, 2018 | 34.98 | 35.54 | 34.98 | 35.43 | 28,571,382 | +0.24(+0.68%) |
Jan 26, 2018 | 34.85 | 35.19 | 34.69 | 35.19 | 28,274,536 | +0.55(+1.58%) |
Jan 25, 2018 | 34.95 | 35.12 | 34.58 | 34.65 | 23,223,414 | -0.22(-0.64%) |
Jan 24, 2018 | 34.90 | 35.30 | 34.74 | 34.87 | 32,294,820 | +0.06(+0.17%) |
Jan 23, 2018 | 34.35 | 34.83 | 34.35 | 34.81 | 28,303,024 | +0.36(+1.06%) |
Jan 22, 2018 | 34.07 | 34.45 | 33.93 | 34.45 | 27,787,226 | +0.31(+0.90%) |
Jan 19, 2018 | 34.13 | 34.33 | 33.99 | 34.14 | 29,727,702 | -0.01(-0.02%) |
Jan 18, 2018 | 34.10 | 34.30 | 33.93 | 34.15 | 22,066,580 | +0.08(+0.24%) |
Jan 17, 2018 | 33.77 | 34.17 | 33.66 | 34.07 | 29,539,276 | +0.55(+1.63%) |
Jan 16, 2018 | 33.82 | 34.04 | 33.34 | 33.52 | 39,719,480 | -0.27(-0.81%) |
Jan 12, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.64(+1.92%) | |
Jan 11, 2018 | 33.19 | 33.25 | 32.87 | 33.16 | 26,224,554 | +0.16(+0.48%) |
Jan 10, 2018 | 33.00 | 23,544,846 | +0.18(+0.55%) | |||
Jan 09, 2018 | 32.90 | 33.04 | 32.70 | 32.82 | 25,939,200 | -0.21(-0.63%) |
Jan 08, 2018 | 32.68 | 33.04 | 32.54 | 33.03 | 20,052,968 | +0.34(+1.04%) |
Jan 05, 2018 | 32.70 | 32.98 | 32.55 | 32.69 | 29,735,092 | +0.45(+1.38%) |
Jan 04, 2018 | 32.29 | 32.70 | 32.19 | 32.24 | 25,070,366 | +0.09(+0.28%) |
Jan 03, 2018 | 31.78 | 32.24 | 31.62 | 32.15 | 35,984,580 | +0.25(+0.80%) |
Jan 02, 2018 | 31.74 | 31.79 | 31.54 | 31.90 | 24,531,462 | +0.46(+1.46%) |
Dec 29, 2017 | 31.44 | 31.44 | 31.44 | 0 | -0.24(-0.75%) | |
Dec 28, 2017 | 31.79 | 31.79 | 31.56 | 31.67 | 10,730,636 | +0.02(+0.08%) |
Dec 27, 2017 | 31.63 | 31.72 | 31.56 | 31.65 | 12,845,055 | +0.07(+0.21%) |
Dec 26, 2017 | 31.64 | 31.75 | 31.49 | 31.58 | 9,964,495 | -0.06(-0.18%) |
Dec 22, 2017 | 31.62 | 31.80 | 31.58 | 31.64 | 13,939,853 | +0.02(+0.05%) |
Dec 21, 2017 | 31.91 | 32.01 | 31.59 | 31.62 | 19,962,662 | -0.17(-0.54%) |
Dec 20, 2017 | 31.59 | 31.85 | 31.36 | 31.80 | 23,074,196 | +0.36(+1.15%) |
Dec 19, 2017 | 31.73 | 31.90 | 31.42 | 31.44 | 23,995,612 | -0.15(-0.47%) |
Dec 18, 2017 | 31.58 | 31.90 | 31.45 | 31.58 | 26,218,872 | +0.24(+0.76%) |
Dec 15, 2017 | 31.20 | 31.42 | 30.94 | 31.35 | 57,466,548 | +0.24(+0.77%) |
Dec 14, 2017 | 31.35 | 31.41 | 31.07 | 31.11 | 20,391,750 | -0.21(-0.66%) |
Dec 13, 2017 | 31.26 | 31.49 | 31.19 | 31.31 | 24,609,646 | +0.20(+0.63%) |
Dec 12, 2017 | 31.02 | 31.27 | 30.83 | 31.12 | 20,292,566 | -0.04(-0.13%) |
Dec 11, 2017 | 30.85 | 31.22 | 30.84 | 31.16 | 20,404,424 | +0.29(+0.93%) |
Dec 08, 2017 | 30.85 | 30.94 | 30.71 | 30.87 | 17,110,902 | +0.17(+0.56%) |
Dec 07, 2017 | 30.58 | 31.01 | 30.58 | 30.70 | 20,813,950 | -0.01(-0.03%) |
Dec 06, 2017 | 30.67 | 30.96 | 30.57 | 30.71 | 20,126,096 | +0.08(+0.27%) |
Dec 05, 2017 | 30.98 | 31.04 | 30.51 | 30.62 | 28,373,024 | -0.34(-1.09%) |
Dec 04, 2017 | 31.03 | 31.18 | 30.81 | 30.96 | 35,830,920 | +0.10(+0.32%) |
Dec 01, 2017 | 30.44 | 30.91 | 30.39 | 30.86 | 32,798,928 | +0.25(+0.80%) |
Nov 30, 2017 | 30.88 | 31.03 | 30.62 | 30.62 | 37,462,692 | -0.15(-0.48%) |
Nov 29, 2017 | 30.98 | 31.21 | 30.56 | 30.76 | 44,808,676 | -0.21(-0.66%) |
Nov 28, 2017 | 30.37 | 31.03 | 30.35 | 30.97 | 37,727,204 | +0.71(+2.33%) |
Nov 27, 2017 | 29.97 | 30.44 | 29.96 | 30.26 | 25,513,016 | +0.31(+1.04%) |
Nov 24, 2017 | 29.88 | 30.02 | 29.81 | 29.95 | 7,499,886 | +0.03(+0.11%) |
Nov 22, 2017 | 30.12 | 30.14 | 29.84 | 29.92 | 20,987,714 | -0.16(-0.55%) |
Nov 21, 2017 | 30.16 | 30.34 | 30.02 | 30.08 | 29,415,816 | +0.12(+0.41%) |
Nov 20, 2017 | 29.49 | 29.99 | 29.49 | 29.96 | 32,764,722 | +0.49(+1.67%) |
Nov 17, 2017 | 29.47 | 29.81 | 29.39 | 29.47 | 34,099,024 | +0.02(+0.06%) |
Nov 16, 2017 | 29.58 | 30.10 | 29.41 | 29.45 | 74,513,640 | +1.45(+5.19%) |
Nov 15, 2017 | 27.88 | 28.16 | 27.70 | 28.00 | 37,423,612 | +0.06(+0.21%) |
Nov 14, 2017 | 27.79 | 28.04 | 27.74 | 27.94 | 21,271,188 | +0.07(+0.26%) |
Nov 13, 2017 | 27.79 | 28.08 | 27.77 | 27.87 | 20,002,864 | -0.03(-0.12%) |
Nov 10, 2017 | 27.96 | 27.98 | 27.64 | 27.90 | 23,537,662 | -0.05(-0.18%) |
Nov 09, 2017 | 28.14 | 28.17 | 27.80 | 27.95 | 20,448,468 | -0.37(-1.30%) |
Nov 08, 2017 | 28.16 | 28.32 | 28.02 | 28.32 | 15,902,379 | +0.08(+0.29%) |
Nov 07, 2017 | 28.17 | 28.30 | 28.08 | 28.23 | 13,807,442 | -0.01(-0.03%) |
Nov 06, 2017 | 28.21 | 28.37 | 28.12 | 28.24 | 15,578,693 | -0.05(-0.17%) |
Nov 03, 2017 | 28.14 | 28.31 | 27.93 | 28.29 | 16,343,323 | +0.21(+0.76%) |
Nov 02, 2017 | 28.36 | 28.43 | 28.04 | 28.08 | 24,156,786 | -0.34(-1.18%) |