Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.45 | 36.45 | 35.96 | 36.21 | 2,074,467 | -0.13(-0.36%) |
Jan 30, 2018 | 36.19 | 36.50 | 36.16 | 36.34 | 781,727 | +0.00(+0.00%) |
Jan 29, 2018 | 36.53 | 36.58 | 36.11 | 36.34 | 796,204 | -0.35(-0.95%) |
Jan 26, 2018 | 36.48 | 36.72 | 36.15 | 36.69 | 626,550 | +0.26(+0.71%) |
Jan 25, 2018 | 36.17 | 36.45 | 35.98 | 36.43 | 1,043,382 | +0.32(+0.89%) |
Jan 24, 2018 | 35.99 | 36.26 | 35.87 | 36.11 | 785,724 | +0.22(+0.61%) |
Jan 23, 2018 | 35.75 | 36.34 | 35.71 | 35.89 | 1,131,509 | +0.20(+0.56%) |
Jan 22, 2018 | 35.90 | 36.13 | 35.66 | 35.69 | 647,243 | -0.03(-0.08%) |
Jan 19, 2018 | 35.43 | 35.87 | 35.36 | 35.72 | 580,635 | +0.33(+0.93%) |
Jan 18, 2018 | 35.51 | 35.68 | 35.19 | 35.39 | 640,599 | -0.19(-0.53%) |
Jan 17, 2018 | 35.66 | 35.79 | 35.41 | 35.58 | 764,070 | +0.20(+0.57%) |
Jan 16, 2018 | 35.00 | 35.80 | 34.69 | 35.38 | 1,195,446 | +0.26(+0.74%) |
Jan 12, 2018 | 35.12 | 35.12 | 35.12 | 0 | -1.25(-3.44%) | |
Jan 11, 2018 | 36.66 | 36.72 | 36.28 | 36.37 | 632,765 | -0.36(-0.98%) |
Jan 10, 2018 | 36.60 | 36.73 | 788,345 | -0.65(-1.74%) | ||
Jan 09, 2018 | 37.80 | 37.82 | 37.20 | 37.38 | 608,947 | -0.33(-0.88%) |
Jan 08, 2018 | 37.70 | 37.83 | 37.55 | 37.71 | 784,087 | +0.00(+0.00%) |
Jan 05, 2018 | 37.94 | 38.11 | 37.35 | 37.71 | 986,784 | -0.17(-0.45%) |
Jan 04, 2018 | 38.20 | 38.50 | 37.83 | 37.88 | 592,003 | -0.38(-0.99%) |
Jan 03, 2018 | 38.68 | 38.85 | 38.09 | 38.26 | 661,713 | -0.39(-1.01%) |
Jan 02, 2018 | 39.15 | 39.38 | 38.50 | 38.65 | 836,740 | -0.58(-1.48%) |
Dec 29, 2017 | 39.23 | 39.23 | 39.23 | 0 | -0.10(-0.25%) | |
Dec 28, 2017 | 39.24 | 39.36 | 38.90 | 39.33 | 425,364 | +0.25(+0.64%) |
Dec 27, 2017 | 38.83 | 39.52 | 38.83 | 39.08 | 615,838 | +0.28(+0.72%) |
Dec 26, 2017 | 38.71 | 39.37 | 38.71 | 38.80 | 604,528 | +0.28(+0.73%) |
Dec 22, 2017 | 38.35 | 38.56 | 38.21 | 38.52 | 461,277 | +0.19(+0.50%) |
Dec 21, 2017 | 37.69 | 38.51 | 37.69 | 38.33 | 801,849 | +0.57(+1.51%) |
Dec 20, 2017 | 37.60 | 38.07 | 37.53 | 37.76 | 466,241 | +0.17(+0.45%) |
Dec 19, 2017 | 38.11 | 38.11 | 37.54 | 37.59 | 513,940 | -0.44(-1.16%) |
Dec 18, 2017 | 38.25 | 38.44 | 37.85 | 38.03 | 453,632 | -0.11(-0.29%) |
Dec 15, 2017 | 37.79 | 38.42 | 37.66 | 38.14 | 1,535,983 | +0.59(+1.57%) |
Dec 14, 2017 | 37.60 | 37.90 | 37.26 | 37.55 | 583,320 | -0.04(-0.11%) |
Dec 13, 2017 | 37.35 | 37.81 | 37.25 | 37.59 | 557,059 | +0.32(+0.86%) |
Dec 12, 2017 | 38.04 | 38.04 | 37.27 | 37.27 | 636,164 | -0.86(-2.26%) |
Dec 11, 2017 | 37.75 | 38.18 | 37.59 | 38.13 | 767,733 | -0.05(-0.13%) |
Dec 08, 2017 | 37.91 | 38.19 | 37.60 | 38.18 | 674,417 | +0.35(+0.93%) |
Dec 07, 2017 | 37.61 | 37.93 | 37.52 | 37.83 | 790,265 | +0.20(+0.53%) |
Dec 06, 2017 | 37.44 | 37.70 | 37.43 | 37.63 | 475,383 | +0.23(+0.61%) |
Dec 05, 2017 | 37.65 | 37.65 | 37.29 | 37.40 | 685,780 | -0.27(-0.72%) |
Dec 04, 2017 | 37.84 | 37.86 | 37.44 | 37.67 | 1,080,006 | -0.08(-0.21%) |
Dec 01, 2017 | 38.07 | 38.20 | 37.41 | 37.75 | 575,894 | -0.24(-0.63%) |
Nov 30, 2017 | 37.42 | 38.04 | 37.33 | 37.99 | 531,821 | +0.55(+1.47%) |
Nov 29, 2017 | 36.73 | 37.54 | 36.73 | 37.44 | 487,609 | +0.65(+1.77%) |
Nov 28, 2017 | 36.67 | 36.82 | 36.60 | 36.79 | 318,745 | +0.15(+0.41%) |
Nov 27, 2017 | 36.60 | 36.78 | 36.53 | 36.64 | 369,249 | +0.07(+0.19%) |
Nov 24, 2017 | 36.57 | 36.80 | 36.49 | 36.57 | 153,820 | +0.03(+0.08%) |
Nov 22, 2017 | 36.44 | 36.59 | 36.24 | 36.54 | 327,493 | +0.09(+0.25%) |
Nov 21, 2017 | 36.29 | 36.47 | 36.27 | 36.45 | 323,555 | +0.22(+0.61%) |
Nov 20, 2017 | 36.45 | 36.48 | 36.08 | 36.23 | 468,977 | -0.14(-0.38%) |
Nov 17, 2017 | 36.43 | 36.58 | 36.09 | 36.37 | 398,664 | -0.24(-0.66%) |
Nov 16, 2017 | 36.55 | 36.71 | 36.31 | 36.61 | 406,445 | -0.11(-0.30%) |
Nov 15, 2017 | 37.22 | 37.30 | 36.70 | 36.72 | 544,934 | -0.37(-1.00%) |
Nov 14, 2017 | 36.47 | 37.12 | 36.44 | 37.09 | 651,345 | +0.65(+1.78%) |
Nov 13, 2017 | 35.94 | 36.52 | 35.78 | 36.44 | 668,603 | +0.46(+1.28%) |
Nov 10, 2017 | 36.10 | 36.17 | 35.95 | 35.98 | 390,881 | -0.19(-0.53%) |
Nov 09, 2017 | 36.50 | 36.62 | 36.12 | 36.17 | 568,394 | -0.39(-1.07%) |
Nov 08, 2017 | 36.25 | 36.59 | 36.17 | 36.56 | 514,043 | +0.28(+0.77%) |
Nov 07, 2017 | 36.07 | 36.33 | 36.02 | 36.28 | 389,712 | +0.20(+0.55%) |
Nov 06, 2017 | 36.01 | 36.26 | 35.93 | 36.08 | 588,632 | +0.05(+0.14%) |
Nov 03, 2017 | 35.87 | 36.20 | 35.83 | 36.03 | 597,948 | +0.10(+0.28%) |
Nov 02, 2017 | 35.65 | 36.08 | 35.51 | 35.93 | 546,882 | +0.50(+1.41%) |