Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.13 | 34.43 | 33.81 | 33.92 | 881,817 | -0.02(-0.07%) |
Jan 30, 2018 | 34.06 | 34.06 | 33.88 | 33.94 | 777,971 | -0.39(-1.14%) |
Jan 29, 2018 | 34.37 | 34.73 | 34.26 | 34.33 | 731,245 | -0.07(-0.22%) |
Jan 26, 2018 | 34.46 | 34.60 | 34.23 | 34.41 | 630,281 | +0.05(+0.15%) |
Jan 25, 2018 | 34.28 | 34.39 | 33.98 | 34.36 | 744,527 | +0.18(+0.53%) |
Jan 24, 2018 | 34.33 | 34.36 | 34.10 | 34.17 | 755,679 | -0.03(-0.09%) |
Jan 23, 2018 | 34.17 | 34.38 | 33.97 | 34.21 | 727,750 | +0.12(+0.35%) |
Jan 22, 2018 | 34.02 | 34.22 | 33.87 | 34.09 | 865,044 | +0.07(+0.20%) |
Jan 19, 2018 | 33.94 | 34.11 | 33.77 | 34.02 | 801,061 | +0.17(+0.50%) |
Jan 18, 2018 | 34.07 | 34.29 | 33.70 | 33.85 | 776,312 | -0.16(-0.46%) |
Jan 17, 2018 | 34.06 | 34.13 | 33.76 | 34.01 | 737,177 | +0.10(+0.29%) |
Jan 16, 2018 | 33.88 | 34.16 | 33.77 | 33.91 | 803,323 | +0.06(+0.17%) |
Jan 12, 2018 | 33.85 | 33.85 | 33.85 | 0 | +0.45(+1.34%) | |
Jan 11, 2018 | 33.28 | 33.61 | 33.19 | 33.40 | 421,856 | +0.19(+0.57%) |
Jan 10, 2018 | 33.23 | 33.42 | 32.76 | 33.21 | 1,010,868 | -0.08(-0.25%) |
Jan 09, 2018 | 33.12 | 33.42 | 32.85 | 33.30 | 905,495 | +0.32(+0.98%) |
Jan 08, 2018 | 32.89 | 33.10 | 32.67 | 32.97 | 625,905 | +0.00(+0.01%) |
Jan 05, 2018 | 32.72 | 33.20 | 32.52 | 32.97 | 769,106 | +0.35(+1.08%) |
Jan 04, 2018 | 32.52 | 32.74 | 32.44 | 32.62 | 796,730 | +0.10(+0.32%) |
Jan 03, 2018 | 31.91 | 32.53 | 31.85 | 32.51 | 619,692 | +0.73(+2.30%) |
Jan 02, 2018 | 31.36 | 31.82 | 31.33 | 31.78 | 735,348 | +0.46(+1.47%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.19(+0.61%) | |
Dec 28, 2017 | 31.07 | 31.32 | 30.89 | 31.13 | 269,261 | +0.14(+0.44%) |
Dec 27, 2017 | 31.08 | 31.17 | 30.81 | 30.99 | 395,109 | -0.07(-0.22%) |
Dec 26, 2017 | 30.98 | 31.14 | 30.75 | 31.06 | 321,351 | +0.04(+0.12%) |
Dec 22, 2017 | 31.16 | 31.24 | 30.93 | 31.02 | 764,672 | -0.11(-0.34%) |
Dec 21, 2017 | 31.28 | 31.37 | 31.12 | 31.13 | 402,931 | -0.10(-0.31%) |
Dec 20, 2017 | 31.33 | 31.57 | 31.13 | 31.23 | 468,023 | -0.03(-0.10%) |
Dec 19, 2017 | 31.36 | 31.36 | 31.01 | 31.26 | 414,840 | -0.07(-0.22%) |
Dec 18, 2017 | 31.48 | 31.59 | 31.21 | 31.33 | 436,069 | +0.02(+0.05%) |
Dec 15, 2017 | 30.98 | 31.37 | 30.51 | 31.31 | 1,534,254 | +0.42(+1.37%) |
Dec 14, 2017 | 30.92 | 31.05 | 30.74 | 30.89 | 771,923 | -0.00(-0.02%) |
Dec 13, 2017 | 30.78 | 30.99 | 30.78 | 30.89 | 572,701 | +0.11(+0.36%) |
Dec 12, 2017 | 30.73 | 30.91 | 30.45 | 30.78 | 849,565 | +0.08(+0.25%) |
Dec 11, 2017 | 31.17 | 31.17 | 30.68 | 30.70 | 714,298 | -0.43(-1.37%) |
Dec 08, 2017 | 31.19 | 31.44 | 30.99 | 31.13 | 1,129,577 | -0.03(-0.11%) |
Dec 07, 2017 | 31.12 | 31.33 | 30.85 | 31.16 | 621,777 | +0.04(+0.14%) |
Dec 06, 2017 | 31.05 | 31.52 | 30.76 | 31.12 | 607,340 | +0.06(+0.19%) |
Dec 05, 2017 | 31.49 | 31.66 | 30.96 | 31.06 | 641,557 | -0.32(-1.03%) |
Dec 04, 2017 | 32.39 | 32.39 | 31.34 | 31.38 | 887,381 | -0.82(-2.54%) |
Dec 01, 2017 | 32.58 | 32.62 | 31.85 | 32.20 | 586,137 | -0.38(-1.16%) |
Nov 30, 2017 | 32.37 | 32.97 | 32.30 | 32.58 | 561,400 | +0.28(+0.85%) |
Nov 29, 2017 | 32.20 | 32.61 | 31.43 | 32.30 | 672,242 | +0.12(+0.37%) |
Nov 28, 2017 | 32.09 | 32.50 | 32.04 | 32.18 | 540,594 | +0.16(+0.49%) |
Nov 27, 2017 | 31.84 | 32.19 | 31.70 | 32.02 | 605,309 | +0.18(+0.58%) |
Nov 24, 2017 | 32.04 | 32.12 | 31.74 | 31.84 | 783,468 | -0.17(-0.54%) |
Nov 22, 2017 | 31.95 | 32.12 | 31.72 | 32.02 | 713,768 | +0.07(+0.23%) |
Nov 21, 2017 | 31.48 | 32.10 | 31.48 | 31.94 | 825,851 | +0.51(+1.61%) |
Nov 20, 2017 | 31.27 | 31.48 | 30.74 | 31.43 | 527,183 | +0.20(+0.63%) |
Nov 17, 2017 | 30.99 | 31.34 | 30.78 | 31.24 | 479,543 | +0.15(+0.47%) |
Nov 16, 2017 | 30.52 | 31.09 | 30.28 | 31.09 | 558,108 | +0.65(+2.14%) |
Nov 15, 2017 | 30.31 | 30.55 | 30.00 | 30.44 | 746,016 | +0.17(+0.56%) |
Nov 14, 2017 | 29.99 | 30.39 | 29.84 | 30.27 | 668,813 | +0.21(+0.71%) |
Nov 13, 2017 | 29.96 | 30.17 | 29.32 | 30.06 | 634,488 | +0.02(+0.08%) |
Nov 10, 2017 | 30.08 | 30.37 | 29.67 | 30.04 | 492,218 | -0.11(-0.37%) |
Nov 09, 2017 | 30.46 | 31.19 | 29.79 | 30.15 | 498,683 | -0.41(-1.35%) |
Nov 08, 2017 | 30.47 | 30.89 | 30.13 | 30.56 | 758,318 | +0.12(+0.40%) |
Nov 07, 2017 | 30.99 | 31.23 | 30.42 | 30.43 | 759,620 | -0.54(-1.75%) |
Nov 06, 2017 | 31.22 | 31.33 | 30.89 | 30.98 | 355,013 | -0.20(-0.64%) |
Nov 03, 2017 | 30.91 | 31.21 | 30.60 | 31.18 | 572,816 | +0.31(+1.01%) |
Nov 02, 2017 | 31.03 | 31.42 | 30.70 | 30.87 | 602,006 | -0.10(-0.31%) |