Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.45 | 34.21 | 33.32 | 34.14 | 15,001,947 | +0.72(+2.14%) |
Jan 30, 2018 | 33.51 | 33.72 | 33.25 | 33.42 | 9,076,431 | -0.12(-0.37%) |
Jan 29, 2018 | 33.87 | 33.90 | 33.51 | 33.55 | 11,665,918 | -0.43(-1.27%) |
Jan 26, 2018 | 33.37 | 34.31 | 33.34 | 33.98 | 16,923,822 | +0.99(+3.00%) |
Jan 25, 2018 | 32.50 | 33.04 | 32.32 | 32.99 | 11,421,979 | +0.48(+1.48%) |
Jan 24, 2018 | 32.74 | 32.80 | 32.34 | 32.51 | 9,134,403 | -0.40(-1.22%) |
Jan 23, 2018 | 32.32 | 32.99 | 32.32 | 32.91 | 11,410,670 | +0.58(+1.80%) |
Jan 22, 2018 | 32.42 | 32.60 | 32.24 | 32.33 | 8,630,324 | -0.03(-0.09%) |
Jan 19, 2018 | 32.56 | 32.60 | 32.31 | 32.36 | 10,427,550 | -0.13(-0.41%) |
Jan 18, 2018 | 32.77 | 32.77 | 32.37 | 32.49 | 9,224,725 | -0.24(-0.72%) |
Jan 17, 2018 | 32.53 | 32.92 | 32.45 | 32.73 | 10,794,973 | +0.29(+0.89%) |
Jan 16, 2018 | 32.42 | 32.56 | 32.12 | 32.44 | 8,569,916 | +0.05(+0.15%) |
Jan 12, 2018 | 32.39 | 32.39 | 32.39 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.43 | 32.53 | 32.27 | 32.43 | 8,760,018 | -0.02(-0.06%) |
Jan 10, 2018 | 32.36 | 32.45 | 8,170,685 | -0.27(-0.82%) | ||
Jan 09, 2018 | 33.09 | 33.09 | 32.60 | 32.72 | 7,572,006 | -0.24(-0.73%) |
Jan 08, 2018 | 32.69 | 33.02 | 32.65 | 32.96 | 8,382,339 | +0.27(+0.82%) |
Jan 05, 2018 | 32.62 | 32.74 | 32.45 | 32.69 | 11,970,901 | +0.15(+0.46%) |
Jan 04, 2018 | 32.65 | 32.98 | 32.46 | 32.54 | 15,812,414 | -0.17(-0.51%) |
Jan 03, 2018 | 33.20 | 33.58 | 32.71 | 32.71 | 12,771,372 | -0.71(-2.12%) |
Jan 02, 2018 | 33.71 | 33.76 | 33.28 | 33.42 | 5,530,048 | -0.24(-0.70%) |
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.44 | 33.71 | 33.43 | 33.69 | 3,975,810 | +0.23(+0.68%) |
Dec 27, 2017 | 33.32 | 33.48 | 33.21 | 33.46 | 4,994,900 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.18 | 33.18 | 3,357,556 | -0.12(-0.35%) |
Dec 22, 2017 | 33.38 | 33.48 | 33.25 | 33.30 | 5,006,242 | +0.01(+0.04%) |
Dec 21, 2017 | 33.15 | 33.46 | 32.90 | 33.29 | 8,293,701 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.47 | 33.07 | 33.11 | 10,258,229 | -0.10(-0.30%) |
Dec 19, 2017 | 33.72 | 33.83 | 33.19 | 33.21 | 7,262,044 | -0.48(-1.44%) |
Dec 18, 2017 | 34.18 | 34.30 | 33.64 | 33.69 | 9,006,630 | -0.45(-1.31%) |
Dec 15, 2017 | 34.19 | 34.27 | 33.89 | 34.14 | 16,210,034 | +0.10(+0.28%) |
Dec 14, 2017 | 33.77 | 34.31 | 33.52 | 34.04 | 10,328,963 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.57 | 33.72 | 16,433,628 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.35 | 33.79 | 33.85 | 9,229,129 | -0.47(-1.37%) |
Dec 11, 2017 | 34.26 | 34.34 | 33.93 | 34.32 | 7,466,360 | +0.05(+0.14%) |
Dec 08, 2017 | 34.15 | 34.27 | 33.92 | 34.27 | 6,088,390 | +0.18(+0.54%) |
Dec 07, 2017 | 33.99 | 34.09 | 33.83 | 34.09 | 6,738,800 | +0.09(+0.25%) |
Dec 06, 2017 | 33.73 | 34.13 | 33.57 | 34.00 | 9,205,758 | +0.46(+1.37%) |
Dec 05, 2017 | 33.71 | 33.79 | 33.28 | 33.54 | 7,900,907 | -0.07(-0.21%) |
Dec 04, 2017 | 33.97 | 34.03 | 33.51 | 33.61 | 6,501,311 | -0.32(-0.95%) |
Dec 01, 2017 | 34.13 | 34.30 | 33.71 | 33.93 | 6,627,395 | -0.12(-0.36%) |
Nov 30, 2017 | 34.07 | 34.24 | 33.91 | 34.06 | 15,786,830 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.11 | 33.72 | 34.00 | 9,682,721 | -0.00(-0.01%) |
Nov 28, 2017 | 33.94 | 34.13 | 33.85 | 34.00 | 5,741,813 | +0.17(+0.50%) |
Nov 27, 2017 | 33.67 | 33.95 | 33.60 | 33.83 | 7,043,072 | +0.21(+0.62%) |
Nov 24, 2017 | 33.53 | 33.70 | 33.50 | 33.62 | 2,952,079 | +0.18(+0.55%) |
Nov 22, 2017 | 33.45 | 33.60 | 33.31 | 33.44 | 9,018,849 | -0.01(-0.03%) |
Nov 21, 2017 | 33.51 | 33.59 | 33.35 | 33.45 | 6,217,367 | +0.06(+0.19%) |
Nov 20, 2017 | 33.45 | 33.55 | 33.26 | 33.39 | 6,759,498 | -0.03(-0.08%) |
Nov 17, 2017 | 33.62 | 33.68 | 33.38 | 33.41 | 5,034,249 | -0.27(-0.79%) |
Nov 16, 2017 | 33.70 | 33.77 | 33.48 | 33.68 | 6,363,980 | -0.01(-0.04%) |
Nov 15, 2017 | 34.01 | 34.11 | 33.62 | 33.70 | 6,211,296 | -0.22(-0.66%) |
Nov 14, 2017 | 33.51 | 33.95 | 33.46 | 33.92 | 7,069,335 | +0.35(+1.03%) |
Nov 13, 2017 | 33.26 | 33.62 | 33.16 | 33.57 | 4,670,113 | +0.35(+1.04%) |
Nov 10, 2017 | 33.10 | 33.28 | 32.94 | 33.22 | 6,004,902 | -0.02(-0.06%) |
Nov 09, 2017 | 33.05 | 33.32 | 33.00 | 33.24 | 5,580,373 | +0.07(+0.21%) |
Nov 08, 2017 | 33.19 | 33.35 | 32.96 | 33.17 | 9,306,267 | -0.12(-0.37%) |
Nov 07, 2017 | 32.62 | 33.37 | 32.53 | 33.29 | 9,190,888 | +0.78(+2.39%) |
Nov 06, 2017 | 32.74 | 32.79 | 32.47 | 32.52 | 6,574,913 | -0.17(-0.52%) |
Nov 03, 2017 | 32.06 | 32.79 | 32.01 | 32.69 | 14,407,438 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.77 | 32.09 | 18,583,714 | -0.75(-2.29%) |