Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.92 | 32.08 | 31.39 | 31.59 | 5,016,724 | -0.20(-0.64%) |
Jan 30, 2018 | 31.75 | 31.96 | 31.75 | 31.80 | 698,849 | -0.04(-0.13%) |
Jan 29, 2018 | 31.92 | 32.16 | 31.80 | 31.84 | 892,623 | -0.33(-1.01%) |
Jan 26, 2018 | 32.57 | 32.65 | 32.00 | 32.16 | 819,889 | -0.45(-1.37%) |
Jan 25, 2018 | 31.92 | 32.61 | 31.88 | 32.61 | 887,396 | +0.81(+2.56%) |
Jan 24, 2018 | 32.20 | 32.41 | 31.80 | 31.80 | 897,376 | -0.33(-1.01%) |
Jan 23, 2018 | 31.67 | 32.30 | 31.59 | 32.12 | 673,439 | +0.45(+1.41%) |
Jan 22, 2018 | 31.80 | 31.92 | 31.59 | 31.67 | 574,906 | -0.04(-0.13%) |
Jan 19, 2018 | 31.63 | 32.08 | 31.59 | 31.71 | 573,757 | +0.08(+0.26%) |
Jan 18, 2018 | 32.28 | 32.37 | 31.63 | 31.63 | 573,596 | -0.73(-2.26%) |
Jan 17, 2018 | 32.24 | 32.57 | 32.12 | 32.37 | 675,658 | +0.20(+0.63%) |
Jan 16, 2018 | 32.12 | 32.49 | 32.08 | 32.16 | 778,052 | +0.04(+0.13%) |
Jan 12, 2018 | 32.12 | 32.12 | 32.12 | 0 | -0.08(-0.25%) | |
Jan 11, 2018 | 32.08 | 32.28 | 32.02 | 32.20 | 903,536 | +0.08(+0.25%) |
Jan 10, 2018 | 32.20 | 32.43 | 31.82 | 32.12 | 930,351 | -0.33(-1.00%) |
Jan 09, 2018 | 32.65 | 32.69 | 32.32 | 32.45 | 923,944 | -0.28(-0.87%) |
Jan 08, 2018 | 32.08 | 32.89 | 31.96 | 32.73 | 1,054,111 | +0.65(+2.03%) |
Jan 05, 2018 | 32.28 | 32.32 | 31.67 | 32.08 | 497,386 | -0.16(-0.50%) |
Jan 04, 2018 | 32.00 | 32.45 | 32.00 | 32.24 | 675,776 | +0.16(+0.51%) |
Jan 03, 2018 | 32.32 | 32.65 | 32.02 | 32.08 | 667,480 | -0.37(-1.13%) |
Jan 02, 2018 | 32.81 | 32.89 | 32.32 | 32.45 | 922,132 | -0.28(-0.87%) |
Dec 29, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.41(+1.26%) | |
Dec 28, 2017 | 32.04 | 32.37 | 32.04 | 32.32 | 650,157 | +0.37(+1.15%) |
Dec 27, 2017 | 31.55 | 32.04 | 31.43 | 31.96 | 614,248 | +0.49(+1.55%) |
Dec 26, 2017 | 31.59 | 31.75 | 31.43 | 31.47 | 329,803 | -0.08(-0.26%) |
Dec 22, 2017 | 31.71 | 31.71 | 31.55 | 31.55 | 583,082 | -0.04(-0.13%) |
Dec 21, 2017 | 31.88 | 32.16 | 31.52 | 31.59 | 536,343 | -0.53(-1.65%) |
Dec 20, 2017 | 32.08 | 32.41 | 31.96 | 32.12 | 591,029 | +0.16(+0.51%) |
Dec 19, 2017 | 32.77 | 32.85 | 31.88 | 31.96 | 572,040 | -0.86(-2.61%) |
Dec 18, 2017 | 33.30 | 33.63 | 32.69 | 32.81 | 555,409 | -0.53(-1.59%) |
Dec 15, 2017 | 33.67 | 32.94 | 33.34 | 1,594,400 | +0.41(+1.24%) | |
Dec 14, 2017 | 33.67 | 33.71 | 32.83 | 32.94 | 1,332,124 | -0.84(-2.48%) |
Dec 13, 2017 | 34.10 | 34.26 | 33.69 | 33.77 | 614,002 | -0.28(-0.83%) |
Dec 12, 2017 | 34.86 | 34.95 | 34.06 | 34.06 | 327,010 | -0.89(-2.55%) |
Dec 11, 2017 | 35.23 | 35.35 | 34.66 | 34.95 | 421,838 | -0.32(-0.92%) |
Dec 08, 2017 | 35.23 | 35.35 | 34.95 | 35.27 | 314,356 | +0.00(+0.00%) |
Dec 07, 2017 | 35.07 | 35.23 | 34.90 | 415,877 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.99 | 35.47 | 34.99 | 35.11 | 524,729 | +0.08(+0.23%) |
Dec 05, 2017 | 35.79 | 35.83 | 35.03 | 35.03 | 749,100 | -0.81(-2.26%) |
Dec 04, 2017 | 36.04 | 36.72 | 35.81 | 35.83 | 846,595 | -0.04(-0.11%) |
Dec 01, 2017 | 36.08 | 36.20 | 35.47 | 35.88 | 641,204 | -0.20(-0.56%) |
Nov 30, 2017 | 35.79 | 36.32 | 35.79 | 36.08 | 528,188 | +0.24(+0.68%) |
Nov 29, 2017 | 35.35 | 36.32 | 35.35 | 35.83 | 805,708 | +0.36(+1.03%) |
Nov 28, 2017 | 34.95 | 35.55 | 34.86 | 35.47 | 685,501 | +0.53(+1.50%) |
Nov 27, 2017 | 34.38 | 35.19 | 34.26 | 34.95 | 555,940 | +0.53(+1.53%) |
Nov 24, 2017 | 35.27 | 35.27 | 34.38 | 34.42 | 361,492 | -0.85(-2.41%) |
Nov 22, 2017 | 36.00 | 36.04 | 35.03 | 35.27 | 824,155 | -0.16(-0.46%) |
Nov 21, 2017 | 36.08 | 36.16 | 35.27 | 35.43 | 555,005 | -0.40(-1.13%) |
Nov 20, 2017 | 36.32 | 36.32 | 35.71 | 35.83 | 500,954 | -0.36(-1.01%) |
Nov 17, 2017 | 36.24 | 36.48 | 35.69 | 36.20 | 520,420 | -0.20(-0.56%) |
Nov 16, 2017 | 36.36 | 36.60 | 36.08 | 36.40 | 525,831 | +0.04(+0.11%) |
Nov 15, 2017 | 36.44 | 36.77 | 36.12 | 36.36 | 710,526 | -0.04(-0.11%) |
Nov 14, 2017 | 35.71 | 36.46 | 35.63 | 36.40 | 490,690 | +0.57(+1.58%) |
Nov 13, 2017 | 35.35 | 35.88 | 35.15 | 35.83 | 548,021 | +0.40(+1.14%) |
Nov 10, 2017 | 35.43 | 35.57 | 35.19 | 35.43 | 505,619 | -0.12(-0.34%) |
Nov 09, 2017 | 35.55 | 35.71 | 35.31 | 35.55 | 372,112 | -0.08(-0.23%) |
Nov 08, 2017 | 35.63 | 35.83 | 35.07 | 35.63 | 474,702 | -0.20(-0.56%) |
Nov 07, 2017 | 35.55 | 36.00 | 35.55 | 35.83 | 490,106 | +0.24(+0.68%) |
Nov 06, 2017 | 35.67 | 35.83 | 35.35 | 35.59 | 417,337 | -0.04(-0.11%) |
Nov 03, 2017 | 35.71 | 35.88 | 35.47 | 35.63 | 492,550 | -0.08(-0.23%) |
Nov 02, 2017 | 35.67 | 36.28 | 35.43 | 35.71 | 697,900 | +0.04(+0.11%) |