Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.49 | 35.49 | 35.17 | 35.24 | 702,511 | +0.02(+0.07%) |
Jan 30, 2018 | 35.45 | 35.45 | 35.19 | 35.22 | 846,853 | -0.30(-0.86%) |
Jan 29, 2018 | 35.64 | 35.64 | 35.46 | 35.52 | 677,310 | -0.36(-1.00%) |
Jan 26, 2018 | 35.76 | 35.90 | 35.75 | 35.88 | 714,576 | +0.29(+0.81%) |
Jan 25, 2018 | 35.90 | 35.93 | 35.49 | 35.59 | 717,736 | -0.11(-0.31%) |
Jan 24, 2018 | 35.78 | 35.80 | 35.56 | 35.70 | 516,471 | +0.20(+0.56%) |
Jan 23, 2018 | 35.44 | 35.52 | 35.36 | 35.50 | 616,141 | +0.05(+0.14%) |
Jan 22, 2018 | 35.24 | 35.46 | 35.24 | 35.45 | 624,855 | +0.27(+0.77%) |
Jan 19, 2018 | 35.09 | 35.09 | 35.18 | 543,857 | +0.09(+0.26%) | |
Jan 18, 2018 | 35.11 | 35.11 | 35.01 | 35.09 | 904,543 | -0.02(-0.06%) |
Jan 17, 2018 | 35.07 | 35.27 | 34.91 | 35.11 | 611,705 | +0.19(+0.54%) |
Jan 16, 2018 | 35.05 | 35.16 | 34.88 | 34.92 | 991,936 | -0.08(-0.23%) |
Jan 12, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.45(+1.30%) | |
Jan 11, 2018 | 34.44 | 34.56 | 34.35 | 34.55 | 943,867 | +0.26(+0.76%) |
Jan 10, 2018 | 34.37 | 34.45 | 34.26 | 34.29 | 473,123 | -0.22(-0.64%) |
Jan 09, 2018 | 34.53 | 34.54 | 34.42 | 34.51 | 978,933 | -0.03(-0.09%) |
Jan 08, 2018 | 34.58 | 34.58 | 34.45 | 34.54 | 854,412 | -0.14(-0.40%) |
Jan 05, 2018 | 34.61 | 34.71 | 34.54 | 34.68 | 661,075 | +0.25(+0.73%) |
Jan 04, 2018 | 34.41 | 34.47 | 34.30 | 34.43 | 698,536 | +0.24(+0.70%) |
Jan 03, 2018 | 34.12 | 34.22 | 34.07 | 34.19 | 651,364 | +0.08(+0.23%) |
Jan 02, 2018 | 33.95 | 34.13 | 33.95 | 34.11 | 483,671 | +0.32(+0.95%) |
Dec 29, 2017 | 33.79 | 33.79 | 33.79 | 0 | +0.04(+0.12%) | |
Dec 28, 2017 | 33.82 | 33.82 | 33.69 | 33.75 | 625,594 | +0.13(+0.39%) |
Dec 27, 2017 | 33.56 | 33.67 | 33.56 | 33.62 | 372,665 | +0.09(+0.27%) |
Dec 26, 2017 | 33.59 | 33.59 | 33.49 | 33.53 | 445,818 | +0.02(+0.07%) |
Dec 22, 2017 | 33.54 | 33.54 | 33.35 | 33.51 | 584,590 | +0.05(+0.16%) |
Dec 21, 2017 | 33.39 | 33.54 | 33.34 | 33.45 | 481,722 | +0.18(+0.53%) |
Dec 20, 2017 | 33.39 | 33.39 | 33.26 | 33.27 | 443,716 | -0.03(-0.09%) |
Dec 19, 2017 | 33.33 | 33.37 | 33.22 | 33.30 | 445,506 | +0.04(+0.12%) |
Dec 18, 2017 | 33.32 | 33.37 | 33.25 | 33.26 | 516,843 | +0.19(+0.57%) |
Dec 15, 2017 | 33.09 | 33.12 | 33.01 | 33.07 | 366,445 | -0.05(-0.15%) |
Dec 14, 2017 | 33.32 | 33.34 | 33.10 | 33.12 | 309,952 | -0.13(-0.39%) |
Dec 13, 2017 | 33.27 | 33.34 | 33.15 | 33.25 | 356,315 | +0.05(+0.15%) |
Dec 12, 2017 | 33.19 | 33.21 | 33.14 | 33.20 | 445,039 | +0.05(+0.15%) |
Dec 11, 2017 | 33.10 | 33.17 | 33.08 | 33.15 | 290,770 | +0.01(+0.03%) |
Dec 08, 2017 | 33.11 | 33.14 | 33.03 | 33.14 | 369,279 | +0.19(+0.59%) |
Dec 07, 2017 | 32.94 | 33.03 | 32.84 | 32.95 | 459,537 | +0.10(+0.32%) |
Dec 06, 2017 | 32.93 | 32.94 | 32.82 | 32.85 | 490,066 | -0.08(-0.24%) |
Dec 05, 2017 | 32.96 | 33.10 | 32.92 | 32.93 | 908,711 | -0.13(-0.39%) |
Dec 04, 2017 | 33.22 | 33.24 | 33.05 | 33.05 | 456,060 | -0.13(-0.40%) |
Dec 01, 2017 | 33.11 | 33.25 | 33.09 | 33.19 | 1,001,434 | +0.00(+0.01%) |
Nov 30, 2017 | 33.29 | 33.35 | 33.15 | 33.18 | 1,279,504 | +0.07(+0.21%) |
Nov 29, 2017 | 33.20 | 33.25 | 33.10 | 33.11 | 660,717 | -0.04(-0.12%) |
Nov 28, 2017 | 33.06 | 33.20 | 33.05 | 33.15 | 611,358 | +0.25(+0.75%) |
Nov 27, 2017 | 33.12 | 33.12 | 32.91 | 32.91 | 501,669 | -0.15(-0.46%) |
Nov 24, 2017 | 33.04 | 33.09 | 33.04 | 33.06 | 152,130 | +0.10(+0.31%) |
Nov 22, 2017 | 33.00 | 33.00 | 32.84 | 32.96 | 371,348 | +0.22(+0.66%) |
Nov 21, 2017 | 32.83 | 32.85 | 32.70 | 32.74 | 433,677 | +0.13(+0.39%) |
Nov 20, 2017 | 32.70 | 32.70 | 32.61 | 32.61 | 351,744 | -0.06(-0.18%) |
Nov 17, 2017 | 32.69 | 32.71 | 32.59 | 32.67 | 523,716 | -0.19(-0.57%) |
Nov 16, 2017 | 32.76 | 32.87 | 32.76 | 32.86 | 826,537 | +0.21(+0.64%) |
Nov 15, 2017 | 32.62 | 32.69 | 32.56 | 32.65 | 627,835 | -0.10(-0.30%) |
Nov 14, 2017 | 32.71 | 32.77 | 32.62 | 32.75 | 440,238 | +0.03(+0.09%) |
Nov 13, 2017 | 32.63 | 32.74 | 32.56 | 32.72 | 474,749 | -0.22(-0.66%) |
Nov 10, 2017 | 32.97 | 32.97 | 32.84 | 32.94 | 355,765 | -0.05(-0.15%) |
Nov 09, 2017 | 32.91 | 33.01 | 32.86 | 32.99 | 679,554 | -0.11(-0.33%) |
Nov 08, 2017 | 33.07 | 33.14 | 32.99 | 33.09 | 763,479 | +0.05(+0.15%) |
Nov 07, 2017 | 33.15 | 33.15 | 32.98 | 33.05 | 424,233 | -0.20(-0.60%) |
Nov 06, 2017 | 33.01 | 33.24 | 33.00 | 33.24 | 418,697 | +0.17(+0.52%) |
Nov 03, 2017 | 33.15 | 33.15 | 32.99 | 33.07 | 346,426 | -0.13(-0.40%) |
Nov 02, 2017 | 33.07 | 33.20 | 33.07 | 33.20 | 779,674 | +0.08(+0.24%) |