Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.10 | 34.16 | 33.69 | 33.78 | 1,884,245 | -0.26(-0.76%) |
Jan 30, 2018 | 34.18 | 34.45 | 33.96 | 34.03 | 1,485,246 | -0.20(-0.59%) |
Jan 29, 2018 | 33.31 | 34.37 | 33.18 | 34.24 | 2,566,342 | +0.68(+2.02%) |
Jan 26, 2018 | 33.22 | 33.72 | 32.80 | 33.56 | 1,273,044 | +0.36(+1.08%) |
Jan 25, 2018 | 31.98 | 33.22 | 31.86 | 33.20 | 1,727,625 | +1.38(+4.33%) |
Jan 24, 2018 | 31.94 | 32.18 | 31.68 | 31.82 | 1,648,069 | -0.36(-1.11%) |
Jan 23, 2018 | 32.12 | 32.19 | 31.84 | 32.18 | 1,022,124 | +0.10(+0.31%) |
Jan 22, 2018 | 32.08 | 32.41 | 31.90 | 32.08 | 912,958 | +0.11(+0.34%) |
Jan 19, 2018 | 31.61 | 31.98 | 31.45 | 31.97 | 846,744 | +0.37(+1.16%) |
Jan 18, 2018 | 31.90 | 31.90 | 31.51 | 31.60 | 972,014 | -0.02(-0.06%) |
Jan 17, 2018 | 31.50 | 31.79 | 31.38 | 31.62 | 1,363,994 | +0.12(+0.38%) |
Jan 16, 2018 | 32.46 | 32.46 | 31.46 | 31.50 | 1,573,081 | -0.92(-2.83%) |
Jan 12, 2018 | 32.42 | 32.42 | 32.42 | 0 | +0.45(+1.41%) | |
Jan 11, 2018 | 31.46 | 32.01 | 31.46 | 31.97 | 1,244,088 | +0.39(+1.22%) |
Jan 10, 2018 | 31.68 | 31.58 | 1,317,336 | +0.46(+1.47%) | ||
Jan 09, 2018 | 30.97 | 31.26 | 30.63 | 31.12 | 1,562,701 | +0.17(+0.53%) |
Jan 08, 2018 | 31.20 | 31.21 | 30.71 | 30.96 | 1,425,745 | -0.40(-1.29%) |
Jan 05, 2018 | 31.25 | 31.44 | 31.10 | 31.36 | 1,108,163 | +0.17(+0.53%) |
Jan 04, 2018 | 32.20 | 32.30 | 30.94 | 31.20 | 2,251,833 | -0.90(-2.80%) |
Jan 03, 2018 | 32.35 | 32.35 | 31.83 | 32.10 | 1,194,976 | -0.15(-0.46%) |
Jan 02, 2018 | 32.07 | 32.47 | 31.78 | 32.24 | 1,435,331 | +0.28(+0.89%) |
Dec 29, 2017 | 31.96 | 31.96 | 31.96 | 0 | +0.13(+0.40%) | |
Dec 28, 2017 | 31.35 | 31.85 | 31.19 | 31.83 | 838,430 | +0.47(+1.49%) |
Dec 27, 2017 | 31.64 | 31.66 | 31.21 | 31.36 | 813,960 | -0.25(-0.78%) |
Dec 26, 2017 | 32.92 | 32.97 | 31.57 | 31.61 | 1,866,442 | -1.38(-4.17%) |
Dec 22, 2017 | 33.12 | 33.35 | 32.79 | 32.99 | 559,473 | -0.28(-0.86%) |
Dec 21, 2017 | 33.18 | 33.45 | 33.11 | 33.27 | 950,168 | +0.20(+0.61%) |
Dec 20, 2017 | 33.24 | 33.42 | 32.70 | 33.07 | 737,046 | +0.13(+0.39%) |
Dec 19, 2017 | 33.05 | 33.18 | 32.79 | 32.94 | 1,330,290 | -0.06(-0.19%) |
Dec 18, 2017 | 33.07 | 33.36 | 32.53 | 33.01 | 1,465,800 | +0.56(+1.73%) |
Dec 15, 2017 | 32.69 | 33.08 | 32.40 | 32.45 | 2,491,222 | -0.71(-2.13%) |
Dec 14, 2017 | 32.94 | 33.17 | 32.68 | 33.15 | 725,501 | +0.16(+0.47%) |
Dec 13, 2017 | 33.50 | 33.61 | 32.86 | 33.00 | 768,260 | -0.49(-1.45%) |
Dec 12, 2017 | 33.49 | 33.78 | 33.39 | 33.48 | 1,177,377 | +0.12(+0.36%) |
Dec 11, 2017 | 33.02 | 33.41 | 32.92 | 33.36 | 1,509,015 | +0.28(+0.86%) |
Dec 08, 2017 | 32.71 | 33.11 | 32.46 | 33.08 | 1,114,618 | +0.50(+1.55%) |
Dec 07, 2017 | 32.02 | 32.65 | 31.89 | 32.57 | 849,174 | +0.44(+1.37%) |
Dec 06, 2017 | 32.83 | 32.90 | 32.11 | 32.13 | 789,381 | -0.61(-1.85%) |
Dec 05, 2017 | 33.60 | 33.91 | 32.65 | 32.74 | 1,693,547 | -0.68(-2.03%) |
Dec 04, 2017 | 33.12 | 33.63 | 33.08 | 33.42 | 1,707,272 | +0.51(+1.56%) |
Dec 01, 2017 | 33.17 | 33.37 | 32.75 | 32.91 | 979,319 | -0.24(-0.72%) |
Nov 30, 2017 | 33.86 | 33.99 | 32.74 | 33.14 | 2,813,932 | -0.55(-1.63%) |
Nov 29, 2017 | 33.16 | 33.78 | 33.16 | 33.69 | 2,341,742 | +0.74(+2.24%) |
Nov 28, 2017 | 31.68 | 33.56 | 31.54 | 32.96 | 2,543,735 | +1.17(+3.70%) |
Nov 27, 2017 | 31.37 | 31.87 | 31.18 | 31.78 | 1,137,248 | +0.60(+1.93%) |
Nov 24, 2017 | 30.70 | 31.31 | 30.49 | 31.18 | 626,693 | +0.48(+1.57%) |
Nov 22, 2017 | 30.66 | 30.81 | 30.45 | 30.70 | 860,251 | +0.13(+0.42%) |
Nov 21, 2017 | 29.98 | 30.68 | 29.98 | 30.57 | 1,159,837 | +0.63(+2.10%) |
Nov 20, 2017 | 30.42 | 30.46 | 29.69 | 29.94 | 1,571,785 | -0.74(-2.40%) |
Nov 17, 2017 | 30.24 | 30.99 | 30.22 | 30.68 | 1,698,648 | +0.58(+1.94%) |
Nov 16, 2017 | 30.57 | 30.90 | 30.02 | 30.10 | 1,327,896 | -0.63(-2.04%) |
Nov 15, 2017 | 31.01 | 31.18 | 30.39 | 30.73 | 829,843 | -0.50(-1.60%) |
Nov 14, 2017 | 30.89 | 31.27 | 30.53 | 31.23 | 966,172 | +0.30(+0.97%) |
Nov 13, 2017 | 30.43 | 31.10 | 29.91 | 30.93 | 2,218,570 | +0.24(+0.77%) |
Nov 10, 2017 | 30.71 | 31.22 | 30.64 | 30.69 | 1,167,391 | -0.18(-0.59%) |
Nov 09, 2017 | 30.27 | 31.17 | 30.14 | 30.87 | 1,070,436 | +0.26(+0.83%) |
Nov 08, 2017 | 30.86 | 31.54 | 30.53 | 30.62 | 1,212,555 | -0.27(-0.88%) |
Nov 07, 2017 | 31.14 | 31.14 | 30.17 | 30.89 | 2,179,578 | -0.46(-1.45%) |
Nov 06, 2017 | 31.13 | 31.85 | 31.04 | 31.34 | 1,568,948 | +0.05(+0.15%) |
Nov 03, 2017 | 32.12 | 32.19 | 30.71 | 31.30 | 2,147,705 | -0.75(-2.33%) |
Nov 02, 2017 | 32.21 | 32.25 | 31.47 | 32.05 | 1,894,849 | -0.19(-0.59%) |