Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.41 | 33.43 | 31.79 | 32.10 | 2,675,949 | +0.05(+0.16%) |
Jan 30, 2018 | 31.39 | 32.67 | 30.63 | 32.05 | 3,993,478 | -0.34(-1.05%) |
Jan 29, 2018 | 32.95 | 33.29 | 32.26 | 32.39 | 2,900,684 | -0.60(-1.82%) |
Jan 26, 2018 | 33.45 | 33.90 | 32.95 | 32.99 | 3,973,129 | -0.22(-0.66%) |
Jan 25, 2018 | 35.00 | 35.09 | 33.06 | 33.21 | 9,405,485 | -3.19(-8.76%) |
Jan 24, 2018 | 37.50 | 37.68 | 35.67 | 36.40 | 3,250,179 | -1.09(-2.91%) |
Jan 23, 2018 | 36.00 | 37.70 | 35.63 | 37.49 | 3,782,688 | +1.58(+4.40%) |
Jan 22, 2018 | 35.52 | 35.95 | 34.81 | 35.91 | 3,770,257 | -0.02(-0.06%) |
Jan 19, 2018 | 35.92 | 36.85 | 35.62 | 35.93 | 3,246,964 | -0.26(-0.72%) |
Jan 18, 2018 | 36.79 | 35.44 | 36.19 | 3,856,548 | -0.54(-1.47%) | |
Jan 17, 2018 | 34.91 | 37.27 | 34.23 | 36.73 | 3,643,208 | +0.72(+2.00%) |
Jan 16, 2018 | 37.95 | 38.00 | 35.53 | 36.01 | 4,006,599 | -1.83(-4.84%) |
Jan 12, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.11(-0.29%) | |
Jan 11, 2018 | 37.32 | 38.12 | 37.31 | 37.95 | 1,808,280 | +0.93(+2.51%) |
Jan 10, 2018 | 37.02 | 1,651,483 | -0.26(-0.70%) | |||
Jan 09, 2018 | 38.44 | 38.80 | 37.19 | 37.28 | 3,262,970 | -1.13(-2.94%) |
Jan 08, 2018 | 36.87 | 38.48 | 36.64 | 38.41 | 4,215,674 | +1.50(+4.06%) |
Jan 05, 2018 | 36.26 | 37.10 | 36.20 | 36.91 | 2,532,868 | +0.67(+1.85%) |
Jan 04, 2018 | 37.01 | 37.35 | 35.52 | 36.24 | 3,891,886 | -0.53(-1.44%) |
Jan 03, 2018 | 35.78 | 37.19 | 35.78 | 36.77 | 3,812,681 | +0.82(+2.28%) |
Jan 02, 2018 | 35.28 | 36.17 | 35.17 | 35.95 | 1,920,293 | +0.67(+1.90%) |
Dec 29, 2017 | 35.28 | 35.28 | 35.28 | 0 | -0.58(-1.62%) | |
Dec 28, 2017 | 35.62 | 36.37 | 35.58 | 35.86 | 1,266,391 | +0.30(+0.84%) |
Dec 27, 2017 | 35.79 | 35.95 | 35.33 | 35.56 | 1,384,330 | -0.37(-1.03%) |
Dec 26, 2017 | 34.35 | 36.18 | 34.21 | 35.93 | 2,184,282 | +1.09(+3.13%) |
Dec 22, 2017 | 35.13 | 35.13 | 34.74 | 34.84 | 1,849,996 | -0.22(-0.63%) |
Dec 21, 2017 | 35.33 | 35.57 | 34.84 | 35.06 | 3,154,167 | -0.28(-0.79%) |
Dec 20, 2017 | 35.93 | 36.00 | 34.32 | 35.34 | 4,279,589 | -0.70(-1.94%) |
Dec 19, 2017 | 36.36 | 36.76 | 35.80 | 36.04 | 4,203,150 | -0.53(-1.45%) |
Dec 18, 2017 | 36.09 | 36.92 | 35.36 | 36.57 | 4,984,255 | +0.57(+1.58%) |
Dec 15, 2017 | 35.53 | 36.03 | 34.91 | 36.00 | 9,046,498 | +0.55(+1.55%) |
Dec 14, 2017 | 35.35 | 36.30 | 35.21 | 35.45 | 4,879,573 | +0.11(+0.31%) |
Dec 13, 2017 | 34.82 | 35.55 | 34.59 | 35.34 | 4,532,544 | +0.63(+1.82%) |
Dec 12, 2017 | 35.63 | 35.96 | 34.50 | 34.71 | 3,451,309 | -1.28(-3.56%) |
Dec 11, 2017 | 35.01 | 36.38 | 35.01 | 35.99 | 3,142,110 | +0.93(+2.65%) |
Dec 08, 2017 | 35.18 | 35.80 | 34.82 | 35.06 | 2,811,070 | +0.28(+0.81%) |
Dec 07, 2017 | 35.44 | 36.15 | 34.75 | 34.78 | 3,458,349 | -0.52(-1.47%) |
Dec 06, 2017 | 34.00 | 35.46 | 33.82 | 35.30 | 3,106,724 | +1.20(+3.52%) |
Dec 05, 2017 | 33.46 | 34.97 | 32.83 | 34.10 | 3,602,859 | +0.06(+0.18%) |
Dec 04, 2017 | 36.87 | 33.86 | 34.04 | 8,362,300 | -2.02(-5.60%) | |
Dec 01, 2017 | 35.12 | 38.28 | 33.77 | 36.06 | 20,932,112 | +3.26(+9.94%) |
Nov 30, 2017 | 33.25 | 32.43 | 32.80 | 5,575,134 | +0.28(+0.86%) | |
Nov 29, 2017 | 34.80 | 35.00 | 31.81 | 32.52 | 5,744,948 | -2.11(-6.09%) |
Nov 28, 2017 | 34.50 | 34.69 | 33.28 | 34.63 | 4,325,336 | -0.01(-0.03%) |
Nov 27, 2017 | 34.07 | 34.85 | 33.90 | 34.64 | 4,043,610 | +0.34(+0.99%) |
Nov 24, 2017 | 34.00 | 34.83 | 33.33 | 34.30 | 3,834,832 | +1.12(+3.38%) |
Nov 22, 2017 | 30.55 | 33.50 | 30.55 | 33.18 | 7,209,367 | +2.98(+9.87%) |
Nov 21, 2017 | 29.90 | 30.62 | 29.80 | 30.20 | 3,801,078 | +0.50(+1.68%) |
Nov 20, 2017 | 29.41 | 29.90 | 29.32 | 29.70 | 2,752,045 | +0.40(+1.37%) |
Nov 17, 2017 | 29.10 | 29.92 | 29.07 | 29.30 | 2,496,121 | +0.14(+0.48%) |
Nov 16, 2017 | 29.28 | 29.45 | 28.80 | 29.16 | 2,883,977 | +0.05(+0.17%) |
Nov 15, 2017 | 28.28 | 29.38 | 28.18 | 29.11 | 2,192,159 | +0.81(+2.86%) |
Nov 14, 2017 | 28.76 | 29.13 | 28.29 | 28.30 | 1,554,792 | -0.57(-1.97%) |
Nov 13, 2017 | 28.61 | 28.99 | 28.35 | 28.87 | 1,174,133 | +0.00(+0.00%) |
Nov 10, 2017 | 28.44 | 29.43 | 28.42 | 28.87 | 1,997,524 | +0.25(+0.87%) |
Nov 09, 2017 | 27.83 | 28.98 | 27.28 | 28.62 | 3,381,306 | +0.59(+2.10%) |
Nov 08, 2017 | 28.07 | 28.16 | 26.97 | 28.03 | 2,911,033 | -0.13(-0.46%) |
Nov 07, 2017 | 28.50 | 28.55 | 27.94 | 28.16 | 1,991,751 | -0.32(-1.12%) |
Nov 06, 2017 | 27.88 | 28.89 | 27.70 | 28.48 | 3,232,799 | +1.15(+4.21%) |
Nov 03, 2017 | 27.54 | 27.70 | 27.20 | 27.33 | 1,558,935 | -0.12(-0.44%) |
Nov 02, 2017 | 27.67 | 27.88 | 26.93 | 27.45 | 2,582,969 | -0.13(-0.47%) |