Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.46 | 34.22 | 33.33 | 34.14 | 14,998,573 | +0.72(+2.14%) |
Jan 30, 2018 | 33.52 | 33.73 | 33.25 | 33.43 | 9,074,390 | -0.12(-0.37%) |
Jan 29, 2018 | 33.88 | 33.90 | 33.51 | 33.55 | 11,663,295 | -0.43(-1.27%) |
Jan 26, 2018 | 33.38 | 34.32 | 33.35 | 33.99 | 16,920,016 | +0.99(+3.00%) |
Jan 25, 2018 | 32.51 | 33.05 | 32.33 | 33.00 | 11,419,411 | +0.48(+1.48%) |
Jan 24, 2018 | 32.75 | 32.81 | 32.35 | 32.51 | 9,132,348 | -0.40(-1.22%) |
Jan 23, 2018 | 32.33 | 33.00 | 32.33 | 32.92 | 11,408,104 | +0.58(+1.80%) |
Jan 22, 2018 | 32.43 | 32.61 | 32.24 | 32.33 | 8,628,384 | -0.03(-0.09%) |
Jan 19, 2018 | 32.56 | 32.60 | 32.32 | 32.36 | 10,425,205 | -0.13(-0.41%) |
Jan 18, 2018 | 32.77 | 32.77 | 32.38 | 32.50 | 9,222,650 | -0.24(-0.72%) |
Jan 17, 2018 | 32.53 | 32.92 | 32.45 | 32.74 | 10,792,546 | +0.29(+0.89%) |
Jan 16, 2018 | 32.42 | 32.56 | 32.13 | 32.45 | 8,567,989 | +0.05(+0.15%) |
Jan 12, 2018 | 32.40 | 32.40 | 32.40 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.44 | 32.54 | 32.28 | 32.44 | 8,758,048 | -0.02(-0.06%) |
Jan 10, 2018 | 32.36 | 32.46 | 8,168,848 | -0.27(-0.82%) | ||
Jan 09, 2018 | 33.10 | 33.10 | 32.61 | 32.73 | 7,570,303 | -0.24(-0.73%) |
Jan 08, 2018 | 32.70 | 33.03 | 32.66 | 32.97 | 8,380,454 | +0.27(+0.82%) |
Jan 05, 2018 | 32.63 | 32.75 | 32.46 | 32.70 | 11,968,209 | +0.15(+0.46%) |
Jan 04, 2018 | 32.66 | 32.98 | 32.47 | 32.55 | 15,808,858 | -0.17(-0.51%) |
Jan 03, 2018 | 33.21 | 33.59 | 32.71 | 32.72 | 12,768,500 | -0.71(-2.12%) |
Jan 02, 2018 | 33.72 | 33.77 | 33.28 | 33.43 | 5,528,805 | -0.24(-0.70%) |
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.45 | 33.71 | 33.44 | 33.70 | 3,974,916 | +0.23(+0.68%) |
Dec 27, 2017 | 33.33 | 33.48 | 33.22 | 33.47 | 4,993,777 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.19 | 33.19 | 3,356,801 | -0.12(-0.35%) |
Dec 22, 2017 | 33.39 | 33.49 | 33.26 | 33.31 | 5,005,116 | +0.01(+0.04%) |
Dec 21, 2017 | 33.16 | 33.46 | 32.91 | 33.30 | 8,291,836 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.48 | 33.08 | 33.11 | 10,255,922 | -0.10(-0.30%) |
Dec 19, 2017 | 33.73 | 33.84 | 33.20 | 33.21 | 7,260,411 | -0.48(-1.44%) |
Dec 18, 2017 | 34.19 | 34.31 | 33.65 | 33.70 | 9,004,605 | -0.45(-1.31%) |
Dec 15, 2017 | 34.20 | 34.28 | 33.90 | 34.15 | 16,206,389 | +0.10(+0.28%) |
Dec 14, 2017 | 33.78 | 34.32 | 33.53 | 34.05 | 10,326,640 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.58 | 33.72 | 16,429,932 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.36 | 33.80 | 33.85 | 9,227,053 | -0.47(-1.37%) |
Dec 11, 2017 | 34.27 | 34.35 | 33.93 | 34.32 | 7,464,681 | +0.05(+0.14%) |
Dec 08, 2017 | 34.16 | 34.28 | 33.92 | 34.28 | 6,087,021 | +0.18(+0.54%) |
Dec 07, 2017 | 34.00 | 34.09 | 33.84 | 34.09 | 6,737,284 | +0.09(+0.25%) |
Dec 06, 2017 | 33.74 | 34.13 | 33.58 | 34.01 | 9,203,688 | +0.46(+1.38%) |
Dec 05, 2017 | 33.72 | 33.80 | 33.29 | 33.55 | 7,899,130 | -0.07(-0.21%) |
Dec 04, 2017 | 33.98 | 34.04 | 33.52 | 33.62 | 6,499,849 | -0.32(-0.95%) |
Dec 01, 2017 | 34.14 | 34.31 | 33.72 | 33.94 | 6,625,904 | -0.12(-0.36%) |
Nov 30, 2017 | 34.07 | 34.24 | 33.92 | 34.06 | 15,783,279 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.12 | 33.73 | 34.00 | 9,680,543 | -0.00(-0.01%) |
Nov 28, 2017 | 33.95 | 34.14 | 33.85 | 34.01 | 5,740,522 | +0.17(+0.50%) |
Nov 27, 2017 | 33.68 | 33.96 | 33.60 | 33.84 | 7,041,488 | +0.21(+0.62%) |
Nov 24, 2017 | 33.54 | 33.71 | 33.51 | 33.63 | 2,951,415 | +0.18(+0.55%) |
Nov 22, 2017 | 33.46 | 33.61 | 33.31 | 33.45 | 9,016,821 | -0.01(-0.03%) |
Nov 21, 2017 | 33.52 | 33.60 | 33.36 | 33.46 | 6,215,968 | +0.06(+0.19%) |
Nov 20, 2017 | 33.46 | 33.56 | 33.26 | 33.39 | 6,757,977 | -0.03(-0.08%) |
Nov 17, 2017 | 33.63 | 33.69 | 33.39 | 33.42 | 5,033,116 | -0.27(-0.79%) |
Nov 16, 2017 | 33.71 | 33.78 | 33.49 | 33.69 | 6,362,548 | -0.02(-0.04%) |
Nov 15, 2017 | 34.02 | 34.11 | 33.63 | 33.70 | 6,209,898 | -0.22(-0.66%) |
Nov 14, 2017 | 33.52 | 33.96 | 33.47 | 33.93 | 7,067,744 | +0.35(+1.03%) |
Nov 13, 2017 | 33.27 | 33.63 | 33.16 | 33.58 | 4,669,062 | +0.35(+1.04%) |
Nov 10, 2017 | 33.11 | 33.29 | 32.95 | 33.23 | 6,003,551 | -0.02(-0.06%) |
Nov 09, 2017 | 33.06 | 33.33 | 33.00 | 33.25 | 5,579,117 | +0.07(+0.21%) |
Nov 08, 2017 | 33.20 | 33.36 | 32.96 | 33.18 | 9,304,172 | -0.12(-0.37%) |
Nov 07, 2017 | 32.63 | 33.37 | 32.54 | 33.30 | 9,188,819 | +0.78(+2.39%) |
Nov 06, 2017 | 32.75 | 32.80 | 32.48 | 32.52 | 6,573,434 | -0.17(-0.52%) |
Nov 03, 2017 | 32.07 | 32.80 | 32.02 | 32.69 | 14,404,196 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.78 | 32.10 | 18,579,532 | -0.75(-2.29%) |