Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.82 | 34.27 | 33.77 | 34.12 | 4,990,128 | +0.16(+0.49%) |
Jan 30, 2018 | 34.12 | 34.50 | 33.90 | 33.95 | 4,858,038 | -0.20(-0.57%) |
Jan 29, 2018 | 34.80 | 35.11 | 33.78 | 34.15 | 6,183,514 | -0.31(-0.90%) |
Jan 26, 2018 | 33.92 | 34.50 | 33.84 | 34.45 | 3,516,724 | +0.55(+1.64%) |
Jan 25, 2018 | 34.27 | 34.34 | 33.83 | 33.90 | 5,344,948 | -0.24(-0.70%) |
Jan 24, 2018 | 34.34 | 34.38 | 34.07 | 34.14 | 4,252,314 | -0.09(-0.25%) |
Jan 23, 2018 | 33.87 | 34.31 | 33.69 | 34.23 | 4,943,022 | +0.34(+1.00%) |
Jan 22, 2018 | 33.42 | 33.88 | 33.38 | 33.88 | 3,285,344 | +0.45(+1.36%) |
Jan 19, 2018 | 33.31 | 33.67 | 33.27 | 33.43 | 5,003,156 | +0.20(+0.59%) |
Jan 18, 2018 | 33.51 | 33.61 | 32.84 | 33.23 | 3,494,970 | -0.30(-0.89%) |
Jan 17, 2018 | 32.67 | 33.62 | 32.52 | 33.53 | 7,812,048 | +1.25(+3.89%) |
Jan 16, 2018 | 32.04 | 32.38 | 31.81 | 32.28 | 3,904,180 | +0.39(+1.24%) |
Jan 12, 2018 | 31.89 | 31.89 | 31.89 | 0 | -0.09(-0.30%) | |
Jan 11, 2018 | 31.86 | 32.05 | 31.72 | 31.98 | 3,947,908 | +0.18(+0.58%) |
Jan 10, 2018 | 31.64 | 31.80 | 5,427,200 | -0.95(-2.89%) | ||
Jan 09, 2018 | 32.16 | 32.79 | 31.99 | 32.74 | 6,854,406 | +0.73(+2.26%) |
Jan 08, 2018 | 31.53 | 32.03 | 31.39 | 32.02 | 2,958,614 | +0.27(+0.85%) |
Jan 05, 2018 | 31.75 | 31.93 | 31.60 | 31.75 | 3,509,362 | +0.07(+0.21%) |
Jan 04, 2018 | 31.69 | 32.03 | 31.56 | 31.68 | 3,778,924 | +0.12(+0.38%) |
Jan 03, 2018 | 31.34 | 31.66 | 31.12 | 31.56 | 5,575,418 | +0.20(+0.65%) |
Jan 02, 2018 | 31.70 | 31.81 | 31.30 | 31.36 | 5,049,956 | -0.29(-0.92%) |
Dec 29, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.18(+0.59%) | |
Dec 28, 2017 | 32.25 | 32.28 | 31.44 | 31.46 | 2,880,968 | -0.66(-2.04%) |
Dec 27, 2017 | 31.95 | 32.16 | 31.86 | 32.12 | 3,111,608 | +0.20(+0.61%) |
Dec 26, 2017 | 31.54 | 32.05 | 31.48 | 31.92 | 1,622,554 | +0.04(+0.11%) |
Dec 22, 2017 | 31.95 | 32.02 | 31.75 | 31.89 | 2,460,848 | -0.02(-0.06%) |
Dec 21, 2017 | 32.19 | 32.26 | 31.78 | 31.91 | 3,212,026 | -0.10(-0.33%) |
Dec 20, 2017 | 32.27 | 32.34 | 31.77 | 32.01 | 2,672,780 | -0.09(-0.30%) |
Dec 19, 2017 | 32.03 | 32.26 | 31.91 | 32.10 | 2,480,472 | +0.09(+0.28%) |
Dec 18, 2017 | 32.22 | 32.40 | 31.95 | 32.02 | 2,761,212 | +0.01(+0.03%) |
Dec 15, 2017 | 31.71 | 32.12 | 31.25 | 32.01 | 8,232,312 | +0.44(+1.39%) |
Dec 14, 2017 | 31.81 | 32.11 | 31.46 | 31.57 | 3,438,156 | -0.19(-0.60%) |
Dec 13, 2017 | 31.58 | 31.81 | 31.50 | 31.75 | 2,744,864 | +0.30(+0.95%) |
Dec 12, 2017 | 31.48 | 31.75 | 31.23 | 31.45 | 3,136,334 | -0.02(-0.05%) |
Dec 11, 2017 | 31.45 | 31.55 | 31.11 | 31.47 | 2,822,350 | -0.14(-0.44%) |
Dec 08, 2017 | 31.31 | 31.61 | 31.19 | 31.61 | 3,589,216 | +0.46(+1.48%) |
Dec 07, 2017 | 31.54 | 31.59 | 31.11 | 31.15 | 4,712,440 | -0.49(-1.53%) |
Dec 06, 2017 | 31.52 | 31.65 | 31.30 | 31.64 | 3,837,840 | +0.11(+0.35%) |
Dec 05, 2017 | 31.59 | 31.77 | 31.40 | 31.52 | 3,971,048 | -0.15(-0.47%) |
Dec 04, 2017 | 31.47 | 31.70 | 31.27 | 31.68 | 4,462,934 | +0.21(+0.68%) |
Dec 01, 2017 | 31.07 | 31.47 | 30.93 | 31.46 | 4,384,498 | +0.12(+0.40%) |
Nov 30, 2017 | 30.91 | 31.38 | 30.80 | 31.34 | 5,107,740 | +0.39(+1.26%) |
Nov 29, 2017 | 31.05 | 31.11 | 30.73 | 30.95 | 2,921,968 | -0.10(-0.32%) |
Nov 28, 2017 | 31.18 | 31.34 | 30.77 | 31.05 | 5,730,266 | +0.16(+0.52%) |
Nov 27, 2017 | 30.88 | 30.99 | 30.70 | 30.89 | 2,526,812 | +0.01(+0.03%) |
Nov 24, 2017 | 30.53 | 30.91 | 30.53 | 30.88 | 1,147,206 | +0.24(+0.78%) |
Nov 22, 2017 | 30.70 | 30.84 | 30.43 | 30.64 | 2,301,636 | +0.00(+0.00%) |
Nov 21, 2017 | 30.67 | 30.90 | 30.52 | 30.64 | 5,100,236 | +0.06(+0.18%) |
Nov 20, 2017 | 30.27 | 30.91 | 30.07 | 30.58 | 4,901,784 | -0.51(-1.62%) |
Nov 17, 2017 | 30.99 | 31.32 | 30.87 | 31.09 | 3,603,428 | +0.09(+0.27%) |
Nov 16, 2017 | 30.82 | 31.29 | 30.68 | 31.00 | 5,360,360 | +0.20(+0.65%) |
Nov 15, 2017 | 31.27 | 31.33 | 30.73 | 30.80 | 6,750,924 | -0.52(-1.64%) |
Nov 14, 2017 | 30.86 | 31.39 | 30.60 | 31.32 | 5,932,060 | +0.21(+0.69%) |
Nov 13, 2017 | 30.48 | 31.21 | 30.42 | 31.10 | 5,854,232 | +0.52(+1.70%) |
Nov 10, 2017 | 29.30 | 30.67 | 29.14 | 30.58 | 9,178,190 | +1.24(+4.23%) |
Nov 09, 2017 | 28.00 | 29.94 | 28.00 | 29.34 | 9,617,410 | +0.34(+1.17%) |
Nov 08, 2017 | 28.96 | 29.15 | 28.83 | 29.00 | 6,417,458 | +0.04(+0.14%) |
Nov 07, 2017 | 28.75 | 28.96 | 28.68 | 28.96 | 3,440,180 | +0.20(+0.70%) |
Nov 06, 2017 | 28.85 | 28.90 | 28.66 | 28.76 | 3,230,924 | -0.07(-0.26%) |
Nov 03, 2017 | 28.61 | 28.95 | 28.55 | 28.84 | 2,736,010 | +0.11(+0.38%) |
Nov 02, 2017 | 28.95 | 28.96 | 28.70 | 28.73 | 2,558,036 | -0.17(-0.61%) |