Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.85 | 34.86 | 33.41 | 33.62 | 3,848,416 | -1.28(-3.67%) |
Jan 30, 2018 | 35.39 | 35.46 | 34.87 | 34.90 | 2,462,418 | -0.24(-0.68%) |
Jan 29, 2018 | 35.10 | 35.49 | 35.10 | 35.14 | 2,620,409 | -0.17(-0.47%) |
Jan 26, 2018 | 34.89 | 35.40 | 34.49 | 35.30 | 2,725,699 | +0.54(+1.56%) |
Jan 25, 2018 | 34.56 | 34.86 | 34.45 | 34.76 | 2,785,037 | +0.22(+0.64%) |
Jan 24, 2018 | 34.41 | 34.98 | 34.29 | 34.54 | 2,788,714 | +0.28(+0.81%) |
Jan 23, 2018 | 33.74 | 34.38 | 33.71 | 34.26 | 4,196,455 | +0.21(+0.62%) |
Jan 22, 2018 | 33.58 | 34.15 | 33.16 | 34.05 | 3,892,454 | +0.64(+1.93%) |
Jan 19, 2018 | 32.81 | 33.41 | 32.77 | 33.41 | 6,031,797 | +0.49(+1.48%) |
Jan 18, 2018 | 33.57 | 33.57 | 32.84 | 32.92 | 3,827,220 | -0.70(-2.08%) |
Jan 17, 2018 | 33.28 | 33.66 | 33.03 | 33.62 | 3,289,888 | +0.64(+1.96%) |
Jan 16, 2018 | 33.63 | 33.65 | 32.94 | 32.97 | 3,414,621 | -0.53(-1.59%) |
Jan 12, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.53(+1.59%) | |
Jan 11, 2018 | 32.52 | 33.09 | 32.52 | 32.98 | 2,943,678 | +0.44(+1.36%) |
Jan 10, 2018 | 32.31 | 32.54 | 7,484,155 | -0.79(-2.38%) | ||
Jan 09, 2018 | 33.00 | 33.51 | 33.00 | 33.33 | 4,400,433 | +0.30(+0.92%) |
Jan 08, 2018 | 33.29 | 33.34 | 32.71 | 33.03 | 4,831,666 | -0.46(-1.38%) |
Jan 05, 2018 | 33.53 | 33.57 | 33.04 | 33.49 | 5,078,485 | +0.17(+0.50%) |
Jan 04, 2018 | 33.31 | 33.37 | 32.96 | 33.32 | 2,901,702 | +0.22(+0.67%) |
Jan 03, 2018 | 32.59 | 33.39 | 32.59 | 33.10 | 3,528,160 | +0.53(+1.61%) |
Jan 02, 2018 | 31.67 | 32.59 | 31.43 | 32.58 | 3,352,650 | +1.14(+3.63%) |
Dec 29, 2017 | 31.43 | 31.43 | 31.43 | 0 | +0.04(+0.12%) | |
Dec 28, 2017 | 31.49 | 31.54 | 31.31 | 31.40 | 1,487,180 | -0.06(-0.18%) |
Dec 27, 2017 | 31.56 | 31.61 | 31.36 | 31.45 | 1,651,935 | -0.03(-0.09%) |
Dec 26, 2017 | 32.10 | 32.18 | 31.46 | 31.48 | 1,632,233 | -0.51(-1.58%) |
Dec 22, 2017 | 31.66 | 32.09 | 31.66 | 31.99 | 1,699,960 | +0.18(+0.55%) |
Dec 21, 2017 | 31.13 | 32.07 | 31.01 | 31.81 | 3,970,276 | +0.62(+1.98%) |
Dec 20, 2017 | 31.60 | 31.84 | 31.16 | 31.19 | 6,118,773 | -0.47(-1.48%) |
Dec 19, 2017 | 31.92 | 32.08 | 31.57 | 31.66 | 6,027,733 | -0.12(-0.38%) |
Dec 18, 2017 | 31.65 | 32.09 | 31.42 | 31.78 | 7,232,873 | +0.26(+0.82%) |
Dec 15, 2017 | 31.62 | 32.56 | 31.46 | 31.53 | 11,217,135 | +0.00(+0.00%) |
Dec 14, 2017 | 29.71 | 31.67 | 29.55 | 31.53 | 19,771,722 | +1.73(+5.81%) |
Dec 13, 2017 | 30.94 | 30.94 | 29.54 | 29.79 | 8,130,239 | -1.16(-3.75%) |
Dec 12, 2017 | 30.83 | 31.05 | 30.35 | 30.95 | 6,549,531 | +0.30(+0.99%) |
Dec 11, 2017 | 30.44 | 30.72 | 30.18 | 30.65 | 4,017,470 | +0.28(+0.91%) |
Dec 08, 2017 | 31.34 | 31.42 | 30.31 | 30.37 | 6,176,601 | -0.74(-2.37%) |
Dec 07, 2017 | 30.19 | 31.64 | 30.01 | 31.11 | 11,924,349 | +0.99(+3.27%) |
Dec 06, 2017 | 29.99 | 30.62 | 29.55 | 30.13 | 4,599,382 | +0.20(+0.68%) |
Dec 05, 2017 | 29.50 | 31.04 | 29.50 | 29.92 | 6,944,990 | +0.16(+0.53%) |
Dec 04, 2017 | 29.29 | 30.58 | 29.29 | 29.77 | 4,675,124 | +0.77(+2.67%) |
Dec 01, 2017 | 28.23 | 29.11 | 28.11 | 28.99 | 5,577,071 | +0.29(+1.03%) |
Nov 30, 2017 | 28.56 | 28.98 | 28.14 | 28.70 | 3,904,416 | -0.14(-0.48%) |
Nov 29, 2017 | 27.84 | 29.10 | 27.84 | 28.84 | 4,324,159 | +1.04(+3.75%) |
Nov 28, 2017 | 27.47 | 27.85 | 27.30 | 27.79 | 2,256,956 | +0.43(+1.58%) |
Nov 27, 2017 | 27.38 | 27.54 | 27.33 | 27.36 | 3,171,748 | -0.07(-0.27%) |
Nov 24, 2017 | 27.34 | 27.72 | 27.34 | 27.44 | 794,805 | -0.15(-0.53%) |
Nov 22, 2017 | 27.66 | 27.79 | 27.48 | 27.58 | 2,954,474 | -0.15(-0.53%) |
Nov 21, 2017 | 27.57 | 27.90 | 27.31 | 27.73 | 2,871,275 | +0.18(+0.67%) |
Nov 20, 2017 | 28.05 | 28.49 | 27.36 | 27.55 | 3,543,694 | -0.53(-1.90%) |
Nov 17, 2017 | 28.05 | 28.31 | 27.25 | 28.08 | 6,307,585 | +1.73(+6.57%) |
Nov 16, 2017 | 25.39 | 26.48 | 25.39 | 26.35 | 3,652,643 | +0.60(+2.33%) |
Nov 15, 2017 | 25.11 | 25.80 | 24.75 | 25.75 | 3,221,727 | +0.59(+2.34%) |
Nov 14, 2017 | 25.48 | 25.58 | 24.96 | 25.16 | 2,607,824 | -0.47(-1.83%) |
Nov 13, 2017 | 25.65 | 25.83 | 25.32 | 25.63 | 1,620,099 | -0.23(-0.89%) |
Nov 10, 2017 | 25.97 | 26.87 | 25.78 | 25.86 | 4,947,091 | -0.06(-0.21%) |
Nov 09, 2017 | 24.65 | 26.68 | 24.48 | 25.92 | 5,730,078 | +0.72(+2.85%) |
Nov 08, 2017 | 24.73 | 25.23 | 24.63 | 25.20 | 6,178,859 | +0.29(+1.15%) |
Nov 07, 2017 | 24.60 | 25.58 | 24.60 | 24.91 | 7,208,345 | +0.39(+1.58%) |
Nov 06, 2017 | 22.41 | 24.73 | 22.39 | 24.52 | 13,181,358 | +2.02(+8.96%) |
Nov 03, 2017 | 23.08 | 23.22 | 22.47 | 22.51 | 3,580,145 | -0.66(-2.86%) |
Nov 02, 2017 | 23.38 | 23.51 | 22.95 | 23.17 | 3,213,784 | -0.21(-0.91%) |