Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.16 | 34.46 | 33.84 | 33.95 | 880,935 | -0.02(-0.07%) |
Jan 30, 2018 | 34.09 | 34.09 | 33.92 | 33.97 | 777,192 | -0.39(-1.14%) |
Jan 29, 2018 | 34.40 | 34.76 | 34.30 | 34.37 | 730,513 | -0.07(-0.22%) |
Jan 26, 2018 | 34.49 | 34.63 | 34.26 | 34.44 | 629,651 | +0.05(+0.15%) |
Jan 25, 2018 | 34.31 | 34.42 | 34.01 | 34.39 | 743,782 | +0.18(+0.53%) |
Jan 24, 2018 | 34.36 | 34.39 | 34.13 | 34.21 | 754,923 | -0.03(-0.09%) |
Jan 23, 2018 | 34.20 | 34.42 | 34.00 | 34.24 | 727,021 | +0.12(+0.35%) |
Jan 22, 2018 | 34.05 | 34.25 | 33.91 | 34.12 | 864,178 | +0.07(+0.20%) |
Jan 19, 2018 | 33.98 | 34.15 | 33.80 | 34.05 | 800,259 | +0.17(+0.50%) |
Jan 18, 2018 | 34.10 | 34.32 | 33.73 | 33.88 | 775,535 | -0.16(-0.46%) |
Jan 17, 2018 | 34.09 | 34.17 | 33.79 | 34.04 | 736,439 | +0.10(+0.29%) |
Jan 16, 2018 | 33.91 | 34.19 | 33.80 | 33.94 | 802,520 | +0.06(+0.17%) |
Jan 12, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.45(+1.34%) | |
Jan 11, 2018 | 33.31 | 33.65 | 33.23 | 33.44 | 421,434 | +0.19(+0.57%) |
Jan 10, 2018 | 33.27 | 33.45 | 32.79 | 33.25 | 1,009,856 | -0.08(-0.25%) |
Jan 09, 2018 | 33.15 | 33.46 | 32.89 | 33.33 | 904,589 | +0.32(+0.98%) |
Jan 08, 2018 | 32.92 | 33.13 | 32.70 | 33.01 | 625,279 | +0.00(+0.01%) |
Jan 05, 2018 | 32.75 | 33.24 | 32.55 | 33.00 | 768,337 | +0.35(+1.08%) |
Jan 04, 2018 | 32.55 | 32.78 | 32.47 | 32.65 | 795,933 | +0.10(+0.32%) |
Jan 03, 2018 | 31.94 | 32.56 | 31.88 | 32.55 | 619,072 | +0.73(+2.30%) |
Jan 02, 2018 | 31.39 | 31.85 | 31.36 | 31.81 | 734,613 | +0.46(+1.47%) |
Dec 29, 2017 | 31.35 | 31.35 | 31.35 | 0 | +0.19(+0.61%) | |
Dec 28, 2017 | 31.10 | 31.36 | 30.92 | 31.16 | 268,991 | +0.14(+0.44%) |
Dec 27, 2017 | 31.11 | 31.20 | 30.84 | 31.02 | 394,714 | -0.07(-0.22%) |
Dec 26, 2017 | 31.01 | 31.18 | 30.78 | 31.09 | 321,030 | +0.04(+0.12%) |
Dec 22, 2017 | 31.20 | 31.27 | 30.97 | 31.05 | 763,907 | -0.11(-0.34%) |
Dec 21, 2017 | 31.31 | 31.40 | 31.15 | 31.16 | 402,528 | -0.10(-0.31%) |
Dec 20, 2017 | 31.36 | 31.60 | 31.16 | 31.26 | 467,555 | -0.03(-0.10%) |
Dec 19, 2017 | 31.39 | 31.39 | 31.04 | 31.29 | 414,425 | -0.07(-0.22%) |
Dec 18, 2017 | 31.51 | 31.62 | 31.24 | 31.36 | 435,632 | +0.02(+0.05%) |
Dec 15, 2017 | 31.01 | 31.41 | 30.54 | 31.34 | 1,532,719 | +0.42(+1.37%) |
Dec 14, 2017 | 30.95 | 31.08 | 30.77 | 30.92 | 771,151 | -0.00(-0.02%) |
Dec 13, 2017 | 30.82 | 31.02 | 30.82 | 30.92 | 572,128 | +0.11(+0.36%) |
Dec 12, 2017 | 30.76 | 30.94 | 30.48 | 30.81 | 848,715 | +0.08(+0.25%) |
Dec 11, 2017 | 31.20 | 31.20 | 30.71 | 30.73 | 713,583 | -0.43(-1.37%) |
Dec 08, 2017 | 31.22 | 31.48 | 31.02 | 31.16 | 1,128,447 | -0.03(-0.11%) |
Dec 07, 2017 | 31.15 | 31.36 | 30.89 | 31.19 | 621,155 | +0.04(+0.14%) |
Dec 06, 2017 | 31.08 | 31.55 | 30.79 | 31.15 | 606,733 | +0.06(+0.19%) |
Dec 05, 2017 | 31.52 | 31.69 | 30.99 | 31.09 | 640,915 | -0.32(-1.03%) |
Dec 04, 2017 | 32.43 | 32.43 | 31.37 | 31.41 | 886,493 | -0.82(-2.54%) |
Dec 01, 2017 | 32.62 | 32.65 | 31.88 | 32.23 | 585,550 | -0.38(-1.16%) |
Nov 30, 2017 | 32.40 | 33.01 | 32.33 | 32.61 | 560,839 | +0.28(+0.85%) |
Nov 29, 2017 | 32.23 | 32.64 | 31.46 | 32.33 | 671,569 | +0.12(+0.37%) |
Nov 28, 2017 | 32.12 | 32.53 | 32.07 | 32.21 | 540,053 | +0.16(+0.49%) |
Nov 27, 2017 | 31.88 | 32.22 | 31.73 | 32.06 | 604,704 | +0.18(+0.58%) |
Nov 24, 2017 | 32.08 | 32.16 | 31.77 | 31.87 | 782,684 | -0.17(-0.54%) |
Nov 22, 2017 | 31.98 | 32.15 | 31.75 | 32.05 | 713,054 | +0.07(+0.23%) |
Nov 21, 2017 | 31.51 | 32.13 | 31.51 | 31.97 | 825,024 | +0.51(+1.61%) |
Nov 20, 2017 | 31.30 | 31.51 | 30.77 | 31.47 | 526,656 | +0.20(+0.63%) |
Nov 17, 2017 | 31.02 | 31.37 | 30.81 | 31.27 | 479,064 | +0.15(+0.47%) |
Nov 16, 2017 | 30.55 | 31.13 | 30.31 | 31.12 | 557,549 | +0.65(+2.14%) |
Nov 15, 2017 | 30.34 | 30.58 | 30.03 | 30.47 | 745,270 | +0.17(+0.56%) |
Nov 14, 2017 | 30.02 | 30.42 | 29.87 | 30.30 | 668,144 | +0.21(+0.71%) |
Nov 13, 2017 | 29.99 | 30.20 | 29.35 | 30.09 | 633,853 | +0.02(+0.08%) |
Nov 10, 2017 | 30.11 | 30.40 | 29.70 | 30.07 | 491,725 | -0.11(-0.37%) |
Nov 09, 2017 | 30.49 | 31.22 | 29.82 | 30.18 | 498,184 | -0.41(-1.34%) |
Nov 08, 2017 | 30.50 | 30.92 | 30.16 | 30.59 | 757,559 | +0.12(+0.40%) |
Nov 07, 2017 | 31.02 | 31.26 | 30.46 | 30.46 | 758,860 | -0.54(-1.75%) |
Nov 06, 2017 | 31.25 | 31.36 | 30.92 | 31.01 | 354,658 | -0.20(-0.64%) |
Nov 03, 2017 | 30.94 | 31.24 | 30.63 | 31.21 | 572,243 | +0.31(+1.01%) |
Nov 02, 2017 | 31.07 | 31.45 | 30.74 | 30.90 | 601,404 | -0.10(-0.31%) |