Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.49 | 36.10 | 34.84 | 35.35 | 756,046 | +0.17(+0.48%) |
Jan 30, 2018 | 35.25 | 35.53 | 35.01 | 35.18 | 274,133 | -0.28(-0.80%) |
Jan 29, 2018 | 35.95 | 36.18 | 35.45 | 35.46 | 416,591 | -0.57(-1.59%) |
Jan 26, 2018 | 36.18 | 36.18 | 35.63 | 36.04 | 168,590 | -0.03(-0.09%) |
Jan 25, 2018 | 36.63 | 36.69 | 35.89 | 36.07 | 391,047 | -0.37(-1.02%) |
Jan 24, 2018 | 36.71 | 36.85 | 36.34 | 36.44 | 337,580 | -0.09(-0.24%) |
Jan 23, 2018 | 36.22 | 36.73 | 36.02 | 36.53 | 336,966 | +0.06(+0.18%) |
Jan 22, 2018 | 36.12 | 36.47 | 35.80 | 36.47 | 414,611 | +0.28(+0.78%) |
Jan 19, 2018 | 35.55 | 36.20 | 35.55 | 36.18 | 304,417 | +0.56(+1.57%) |
Jan 18, 2018 | 35.97 | 36.10 | 35.59 | 35.63 | 252,641 | -0.41(-1.14%) |
Jan 17, 2018 | 35.83 | 36.10 | 35.49 | 36.04 | 193,764 | +0.40(+1.13%) |
Jan 16, 2018 | 36.36 | 36.36 | 35.49 | 35.63 | 256,011 | -0.49(-1.36%) |
Jan 12, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.31(+0.86%) | |
Jan 11, 2018 | 35.55 | 35.82 | 35.26 | 35.82 | 371,052 | +0.65(+1.86%) |
Jan 10, 2018 | 35.66 | 35.17 | 279,025 | +0.42(+1.21%) | ||
Jan 09, 2018 | 34.55 | 35.13 | 34.49 | 34.75 | 598,108 | +0.27(+0.80%) |
Jan 08, 2018 | 34.37 | 34.56 | 34.12 | 34.47 | 312,480 | +0.06(+0.19%) |
Jan 05, 2018 | 34.29 | 34.44 | 34.04 | 34.41 | 294,151 | +0.36(+1.07%) |
Jan 04, 2018 | 34.51 | 34.68 | 34.03 | 34.04 | 556,114 | -0.16(-0.47%) |
Jan 03, 2018 | 34.33 | 34.50 | 33.92 | 34.20 | 482,405 | -0.26(-0.75%) |
Jan 02, 2018 | 34.28 | 34.46 | 34.03 | 34.46 | 619,502 | +0.38(+1.11%) |
Dec 29, 2017 | 34.08 | 34.08 | 34.08 | 0 | -0.54(-1.56%) | |
Dec 28, 2017 | 34.58 | 34.64 | 34.39 | 34.62 | 146,760 | +0.14(+0.40%) |
Dec 27, 2017 | 34.66 | 34.88 | 34.39 | 34.49 | 260,667 | -0.06(-0.16%) |
Dec 26, 2017 | 34.91 | 35.03 | 34.37 | 34.54 | 309,394 | -0.42(-1.20%) |
Dec 22, 2017 | 35.27 | 35.27 | 34.75 | 34.96 | 245,289 | -0.30(-0.85%) |
Dec 21, 2017 | 35.13 | 35.55 | 35.00 | 35.26 | 264,142 | +0.46(+1.32%) |
Dec 20, 2017 | 35.38 | 35.38 | 34.49 | 34.80 | 265,828 | -0.22(-0.62%) |
Dec 19, 2017 | 35.59 | 35.61 | 34.93 | 35.02 | 356,531 | -0.34(-0.96%) |
Dec 18, 2017 | 35.11 | 35.63 | 35.00 | 35.36 | 336,428 | +0.59(+1.70%) |
Dec 15, 2017 | 34.28 | 35.29 | 34.11 | 34.77 | 1,913,482 | +0.57(+1.68%) |
Dec 14, 2017 | 34.66 | 34.66 | 34.00 | 34.20 | 454,132 | -0.27(-0.80%) |
Dec 13, 2017 | 34.75 | 34.94 | 34.41 | 34.47 | 297,677 | -0.29(-0.84%) |
Dec 12, 2017 | 34.46 | 35.08 | 34.30 | 34.76 | 642,988 | +0.46(+1.34%) |
Dec 11, 2017 | 34.70 | 34.91 | 34.16 | 34.30 | 417,503 | -0.48(-1.37%) |
Dec 08, 2017 | 35.07 | 35.07 | 34.54 | 34.78 | 431,139 | -0.05(-0.14%) |
Dec 07, 2017 | 34.39 | 35.01 | 34.39 | 34.83 | 289,103 | +0.23(+0.68%) |
Dec 06, 2017 | 34.60 | 34.87 | 34.38 | 34.59 | 385,530 | -0.06(-0.16%) |
Dec 05, 2017 | 35.89 | 36.03 | 34.64 | 34.65 | 574,746 | -1.00(-2.81%) |
Dec 04, 2017 | 35.80 | 36.32 | 35.61 | 35.65 | 708,572 | +0.46(+1.31%) |
Dec 01, 2017 | 35.11 | 35.38 | 34.31 | 35.19 | 697,957 | +0.12(+0.35%) |
Nov 30, 2017 | 35.64 | 35.82 | 34.84 | 35.07 | 1,208,793 | -0.91(-2.52%) |
Nov 29, 2017 | 35.30 | 36.61 | 35.20 | 35.97 | 890,080 | +0.89(+2.54%) |
Nov 28, 2017 | 33.92 | 35.15 | 33.84 | 35.08 | 561,969 | +1.28(+3.78%) |
Nov 27, 2017 | 33.69 | 34.07 | 33.67 | 33.80 | 379,528 | +0.10(+0.31%) |
Nov 24, 2017 | 34.10 | 34.23 | 33.68 | 33.70 | 304,692 | -0.25(-0.73%) |
Nov 22, 2017 | 34.00 | 34.29 | 33.89 | 33.95 | 515,150 | -0.01(-0.02%) |
Nov 21, 2017 | 33.88 | 33.98 | 33.63 | 33.96 | 523,402 | +0.16(+0.48%) |
Nov 20, 2017 | 33.16 | 33.80 | 32.82 | 33.80 | 711,470 | +0.64(+1.92%) |
Nov 17, 2017 | 32.48 | 33.18 | 32.32 | 33.16 | 461,646 | +0.47(+1.43%) |
Nov 16, 2017 | 32.46 | 32.74 | 32.12 | 32.69 | 574,380 | +0.45(+1.40%) |
Nov 15, 2017 | 31.80 | 32.44 | 31.54 | 32.24 | 322,701 | +0.03(+0.10%) |
Nov 14, 2017 | 31.86 | 32.28 | 31.86 | 32.21 | 207,432 | +0.06(+0.17%) |
Nov 13, 2017 | 31.29 | 32.17 | 31.15 | 32.16 | 464,339 | +0.55(+1.76%) |
Nov 10, 2017 | 31.80 | 31.91 | 31.54 | 31.60 | 274,796 | -0.18(-0.56%) |
Nov 09, 2017 | 31.80 | 32.24 | 31.38 | 31.78 | 379,848 | -0.24(-0.75%) |
Nov 08, 2017 | 32.16 | 32.16 | 31.68 | 32.02 | 713,802 | -0.33(-1.02%) |
Nov 07, 2017 | 33.56 | 33.63 | 32.24 | 32.35 | 423,018 | -1.10(-3.29%) |
Nov 06, 2017 | 33.58 | 33.76 | 33.39 | 33.45 | 253,182 | -0.13(-0.38%) |
Nov 03, 2017 | 33.93 | 34.04 | 33.46 | 33.58 | 379,918 | -0.38(-1.11%) |
Nov 02, 2017 | 33.51 | 34.12 | 33.18 | 33.96 | 540,346 | +0.42(+1.25%) |