Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.76 | 35.81 | 35.76 | 35.81 | 361,532 | +0.02(+0.06%) |
Jan 30, 2018 | 35.76 | 35.80 | 35.75 | 35.79 | 381,503 | +0.01(+0.04%) |
Jan 29, 2018 | 35.79 | 35.80 | 35.74 | 35.77 | 266,568 | -0.01(-0.02%) |
Jan 26, 2018 | 35.75 | 35.78 | 35.73 | 35.78 | 202,046 | +0.04(+0.10%) |
Jan 25, 2018 | 35.75 | 35.76 | 35.69 | 35.74 | 213,615 | +0.01(+0.02%) |
Jan 24, 2018 | 35.71 | 35.74 | 35.70 | 35.74 | 245,841 | +0.01(+0.02%) |
Jan 23, 2018 | 35.72 | 35.74 | 35.71 | 35.73 | 196,178 | +0.01(+0.03%) |
Jan 22, 2018 | 35.69 | 35.72 | 35.67 | 35.72 | 236,974 | +0.03(+0.08%) |
Jan 19, 2018 | 35.67 | 35.70 | 35.66 | 35.69 | 266,522 | +0.03(+0.08%) |
Jan 18, 2018 | 35.68 | 35.69 | 35.63 | 35.66 | 297,762 | -0.01(-0.02%) |
Jan 17, 2018 | 35.64 | 35.67 | 35.62 | 35.67 | 260,996 | +0.03(+0.08%) |
Jan 16, 2018 | 35.61 | 35.64 | 35.60 | 35.64 | 171,305 | +0.00(+0.00%) |
Jan 12, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.04(+0.10%) | |
Jan 11, 2018 | 35.58 | 35.63 | 35.58 | 35.60 | 226,343 | +0.02(+0.06%) |
Jan 10, 2018 | 35.59 | 35.61 | 35.55 | 35.58 | 189,404 | +0.02(+0.06%) |
Jan 09, 2018 | 35.58 | 35.59 | 35.54 | 35.56 | 407,406 | -0.02(-0.06%) |
Jan 08, 2018 | 35.60 | 35.61 | 35.56 | 35.58 | 249,190 | +0.00(+0.00%) |
Jan 05, 2018 | 35.53 | 35.58 | 35.53 | 35.58 | 177,432 | +0.04(+0.12%) |
Jan 04, 2018 | 35.54 | 35.57 | 35.52 | 35.53 | 166,841 | -0.00(-0.01%) |
Jan 03, 2018 | 35.53 | 35.56 | 35.49 | 35.54 | 357,145 | +0.03(+0.09%) |
Jan 02, 2018 | 35.50 | 35.50 | 35.47 | 35.50 | 158,349 | +0.04(+0.10%) |
Dec 29, 2017 | 35.47 | 35.47 | 35.47 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 35.50 | 35.53 | 35.45 | 35.45 | 258,028 | -0.01(-0.04%) |
Dec 27, 2017 | 35.48 | 35.50 | 35.45 | 35.47 | 173,252 | -0.02(-0.06%) |
Dec 26, 2017 | 35.50 | 35.51 | 35.44 | 35.49 | 266,571 | +0.03(+0.08%) |
Dec 22, 2017 | 35.47 | 35.50 | 35.45 | 35.46 | 164,656 | -0.02(-0.06%) |
Dec 21, 2017 | 35.48 | 35.49 | 35.44 | 35.48 | 231,520 | +0.00(+0.01%) |
Dec 20, 2017 | 35.45 | 35.49 | 35.45 | 35.48 | 246,133 | +0.02(+0.06%) |
Dec 19, 2017 | 35.45 | 35.48 | 35.43 | 35.46 | 176,875 | +0.00(+0.00%) |
Dec 18, 2017 | 35.44 | 35.48 | 35.43 | 35.46 | 173,496 | +0.00(+0.00%) |
Dec 15, 2017 | 35.46 | 35.47 | 35.42 | 35.46 | 170,438 | +0.00(+0.00%) |
Dec 14, 2017 | 35.43 | 35.46 | 35.43 | 35.46 | 102,998 | -0.01(-0.02%) |
Dec 13, 2017 | 35.43 | 35.47 | 35.43 | 35.46 | 220,018 | +0.01(+0.02%) |
Dec 12, 2017 | 35.45 | 35.46 | 35.41 | 35.46 | 129,749 | +0.02(+0.06%) |
Dec 11, 2017 | 35.44 | 35.44 | 35.40 | 35.43 | 114,951 | +0.04(+0.10%) |
Dec 08, 2017 | 35.40 | 35.43 | 35.40 | 35.40 | 133,469 | +0.01(+0.02%) |
Dec 07, 2017 | 35.43 | 35.43 | 35.38 | 35.39 | 171,778 | -0.04(-0.10%) |
Dec 06, 2017 | 35.42 | 35.43 | 35.37 | 35.43 | 207,306 | +0.01(+0.04%) |
Dec 05, 2017 | 35.38 | 35.41 | 35.38 | 35.41 | 138,737 | +0.01(+0.04%) |
Dec 04, 2017 | 35.38 | 35.40 | 35.37 | 35.40 | 173,871 | +0.01(+0.04%) |
Dec 01, 2017 | 35.36 | 35.40 | 35.31 | 35.38 | 354,720 | +0.03(+0.08%) |
Nov 30, 2017 | 35.34 | 35.37 | 35.30 | 35.35 | 401,911 | +0.02(+0.06%) |
Nov 29, 2017 | 35.33 | 35.36 | 35.29 | 35.33 | 124,035 | +0.04(+0.10%) |
Nov 28, 2017 | 35.30 | 35.35 | 35.28 | 35.29 | 154,805 | -0.02(-0.06%) |
Nov 27, 2017 | 35.31 | 35.35 | 35.28 | 35.32 | 188,043 | +0.05(+0.15%) |
Nov 24, 2017 | 35.29 | 35.34 | 35.26 | 35.26 | 42,503 | -0.02(-0.06%) |
Nov 22, 2017 | 35.25 | 35.33 | 35.25 | 35.29 | 124,052 | +0.00(+0.00%) |
Nov 21, 2017 | 35.29 | 35.30 | 35.25 | 35.29 | 243,453 | +0.03(+0.09%) |
Nov 20, 2017 | 35.29 | 35.30 | 35.22 | 35.25 | 275,598 | -0.03(-0.08%) |
Nov 17, 2017 | 35.24 | 35.32 | 35.21 | 35.28 | 165,131 | +0.02(+0.06%) |
Nov 16, 2017 | 35.22 | 35.30 | 35.19 | 35.26 | 215,947 | +0.02(+0.06%) |
Nov 15, 2017 | 35.25 | 35.25 | 35.18 | 35.24 | 183,216 | -0.02(-0.06%) |
Nov 14, 2017 | 35.28 | 35.28 | 35.23 | 35.26 | 109,699 | -0.02(-0.06%) |
Nov 13, 2017 | 35.26 | 35.33 | 35.24 | 35.28 | 496,657 | +0.02(+0.06%) |
Nov 10, 2017 | 35.29 | 35.34 | 35.23 | 35.26 | 130,045 | -0.07(-0.19%) |
Nov 09, 2017 | 35.33 | 35.37 | 35.26 | 35.33 | 206,226 | -0.05(-0.15%) |
Nov 08, 2017 | 35.38 | 35.39 | 35.34 | 35.38 | 173,230 | +0.00(+0.00%) |
Nov 07, 2017 | 35.38 | 35.39 | 35.35 | 35.38 | 397,560 | -0.01(-0.04%) |
Nov 06, 2017 | 35.38 | 35.41 | 35.37 | 35.39 | 96,447 | +0.00(+0.00%) |
Nov 03, 2017 | 35.41 | 35.41 | 35.36 | 35.39 | 126,052 | +0.00(+0.00%) |
Nov 02, 2017 | 35.40 | 35.41 | 35.37 | 35.39 | 119,533 | -0.02(-0.06%) |