Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.77 | 32.05 | 30.95 | 31.84 | 20,985,854 | +0.53(+1.69%) |
Jan 30, 2018 | 32.07 | 32.14 | 31.21 | 31.31 | 15,805,639 | -0.43(-1.34%) |
Jan 29, 2018 | 32.60 | 32.60 | 31.60 | 31.74 | 21,094,998 | -1.15(-3.51%) |
Jan 26, 2018 | 32.85 | 33.19 | 32.71 | 32.89 | 7,655,603 | +0.26(+0.78%) |
Jan 25, 2018 | 33.93 | 33.98 | 32.52 | 32.64 | 28,726,306 | -1.15(-3.41%) |
Jan 24, 2018 | 33.74 | 34.11 | 33.59 | 33.79 | 17,049,722 | +0.67(+2.03%) |
Jan 23, 2018 | 32.38 | 33.23 | 32.12 | 33.12 | 13,111,828 | +0.49(+1.51%) |
Jan 22, 2018 | 32.60 | 32.85 | 32.37 | 32.63 | 5,917,633 | +0.10(+0.32%) |
Jan 19, 2018 | 32.64 | 32.82 | 32.51 | 32.52 | 7,282,476 | +0.11(+0.35%) |
Jan 18, 2018 | 33.14 | 33.19 | 32.33 | 32.41 | 15,825,051 | -0.62(-1.89%) |
Jan 17, 2018 | 33.40 | 33.80 | 33.00 | 33.03 | 14,883,244 | -0.60(-1.77%) |
Jan 16, 2018 | 33.18 | 33.72 | 33.00 | 33.63 | 13,481,381 | +0.60(+1.80%) |
Jan 12, 2018 | 33.03 | 33.03 | 33.03 | 0 | +0.93(+2.89%) | |
Jan 11, 2018 | 32.05 | 32.21 | 31.97 | 32.11 | 12,639,166 | +0.26(+0.83%) |
Jan 10, 2018 | 31.84 | 14,266,433 | +0.39(+1.23%) | |||
Jan 09, 2018 | 31.77 | 31.77 | 31.38 | 31.46 | 12,177,381 | -0.64(-2.00%) |
Jan 08, 2018 | 32.52 | 32.54 | 32.00 | 32.10 | 14,088,699 | -0.50(-1.54%) |
Jan 05, 2018 | 32.58 | 32.87 | 32.51 | 32.60 | 8,416,410 | -0.28(-0.86%) |
Jan 04, 2018 | 32.65 | 32.92 | 32.33 | 32.88 | 8,565,401 | +0.23(+0.69%) |
Jan 03, 2018 | 33.13 | 33.21 | 32.16 | 32.66 | 14,505,999 | -0.57(-1.71%) |
Jan 02, 2018 | 32.62 | 33.25 | 32.60 | 33.22 | 14,859,558 | +0.95(+2.96%) |
Dec 29, 2017 | 32.27 | 32.27 | 32.27 | 0 | -0.11(-0.35%) | |
Dec 28, 2017 | 32.44 | 32.58 | 32.06 | 32.38 | 6,831,338 | -0.01(-0.03%) |
Dec 27, 2017 | 32.52 | 32.55 | 32.05 | 32.39 | 12,083,175 | -0.04(-0.12%) |
Dec 26, 2017 | 31.91 | 32.47 | 31.78 | 32.43 | 16,290,031 | +0.73(+2.30%) |
Dec 22, 2017 | 31.44 | 31.83 | 31.28 | 31.70 | 11,936,069 | +0.43(+1.39%) |
Dec 21, 2017 | 30.89 | 31.46 | 30.88 | 31.27 | 8,668,442 | +0.33(+1.07%) |
Dec 20, 2017 | 30.46 | 31.10 | 30.43 | 30.94 | 15,105,081 | +0.58(+1.90%) |
Dec 19, 2017 | 30.24 | 30.48 | 30.08 | 30.36 | 8,403,852 | +0.12(+0.41%) |
Dec 18, 2017 | 29.97 | 30.33 | 29.95 | 30.24 | 11,596,248 | +0.50(+1.69%) |
Dec 15, 2017 | 29.98 | 30.06 | 29.63 | 29.73 | 7,981,273 | -0.08(-0.25%) |
Dec 14, 2017 | 29.78 | 29.91 | 29.32 | 29.81 | 10,885,491 | -0.04(-0.13%) |
Dec 13, 2017 | 28.74 | 30.12 | 28.72 | 29.85 | 26,397,480 | +1.10(+3.81%) |
Dec 12, 2017 | 28.58 | 28.77 | 28.51 | 28.75 | 4,888,464 | +0.06(+0.20%) |
Dec 11, 2017 | 28.68 | 29.08 | 28.54 | 28.69 | 6,441,448 | +0.03(+0.10%) |
Dec 08, 2017 | 28.51 | 28.80 | 28.46 | 28.67 | 9,489,595 | +0.27(+0.97%) |
Dec 07, 2017 | 28.36 | 28.64 | 28.20 | 28.39 | 12,635,721 | -0.37(-1.28%) |
Dec 06, 2017 | 28.92 | 29.16 | 28.63 | 28.76 | 15,807,566 | -0.41(-1.39%) |
Dec 05, 2017 | 29.46 | 29.46 | 28.86 | 29.17 | 11,575,898 | -0.42(-1.41%) |
Dec 04, 2017 | 29.82 | 29.83 | 29.54 | 29.58 | 9,447,537 | -0.43(-1.42%) |
Dec 01, 2017 | 29.90 | 30.44 | 29.86 | 30.01 | 14,960,960 | +0.09(+0.32%) |
Nov 30, 2017 | 29.88 | 30.19 | 29.70 | 29.91 | 7,837,827 | -0.06(-0.19%) |
Nov 29, 2017 | 30.24 | 30.33 | 29.92 | 29.97 | 11,532,392 | -0.56(-1.83%) |
Nov 28, 2017 | 30.75 | 30.76 | 30.42 | 30.53 | 5,300,762 | -0.22(-0.71%) |
Nov 27, 2017 | 30.89 | 30.53 | 30.75 | 13,069,375 | +0.33(+1.09%) | |
Nov 24, 2017 | 30.70 | 30.82 | 30.40 | 30.41 | 5,300,504 | -0.27(-0.89%) |
Nov 22, 2017 | 30.46 | 30.80 | 30.43 | 30.69 | 13,470,905 | +0.47(+1.56%) |
Nov 21, 2017 | 30.17 | 30.49 | 30.14 | 30.22 | 9,447,051 | +0.18(+0.60%) |
Nov 20, 2017 | 30.31 | 30.35 | 29.89 | 30.04 | 15,490,126 | -0.59(-1.91%) |
Nov 17, 2017 | 30.26 | 30.75 | 30.20 | 30.62 | 10,609,941 | +0.46(+1.54%) |
Nov 16, 2017 | 29.95 | 30.21 | 29.95 | 30.16 | 10,353,033 | +0.03(+0.09%) |
Nov 15, 2017 | 30.05 | 30.17 | 29.83 | 30.13 | 9,313,225 | +0.20(+0.66%) |
Nov 14, 2017 | 29.97 | 30.22 | 29.80 | 29.93 | 8,943,535 | -0.21(-0.69%) |
Nov 13, 2017 | 30.42 | 30.49 | 30.08 | 30.14 | 10,869,312 | -0.21(-0.69%) |
Nov 10, 2017 | 30.75 | 30.84 | 30.27 | 30.35 | 8,862,499 | -0.46(-1.50%) |
Nov 09, 2017 | 30.96 | 31.08 | 30.61 | 30.81 | 6,966,480 | -0.10(-0.34%) |
Nov 08, 2017 | 30.95 | 31.21 | 30.87 | 30.92 | 7,747,474 | +0.20(+0.65%) |
Nov 07, 2017 | 30.84 | 30.92 | 30.46 | 30.72 | 7,784,648 | -0.28(-0.91%) |
Nov 06, 2017 | 30.37 | 31.18 | 30.34 | 31.00 | 15,140,373 | +0.64(+2.12%) |
Nov 03, 2017 | 30.76 | 30.79 | 30.14 | 30.36 | 11,484,172 | -0.28(-0.93%) |
Nov 02, 2017 | 30.45 | 30.92 | 30.45 | 30.64 | 11,255,834 | +0.28(+0.93%) |