Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.88 | 32.03 | 31.66 | 31.97 | 1,725,335 | +0.22(+0.71%) |
Jan 30, 2018 | 31.84 | 32.11 | 31.60 | 31.74 | 1,430,774 | -0.37(-1.16%) |
Jan 29, 2018 | 32.44 | 32.46 | 31.85 | 32.12 | 920,006 | -0.56(-1.70%) |
Jan 26, 2018 | 32.87 | 32.93 | 32.39 | 32.67 | 639,794 | -0.08(-0.25%) |
Jan 25, 2018 | 32.93 | 33.04 | 32.70 | 32.76 | 926,322 | -0.24(-0.73%) |
Jan 24, 2018 | 33.01 | 33.21 | 32.82 | 33.00 | 945,714 | -0.06(-0.18%) |
Jan 23, 2018 | 32.52 | 33.07 | 32.37 | 33.06 | 962,683 | +0.71(+2.18%) |
Jan 22, 2018 | 32.01 | 32.46 | 31.95 | 32.35 | 682,708 | +0.32(+1.01%) |
Jan 19, 2018 | 32.12 | 32.14 | 31.83 | 32.03 | 871,844 | -0.03(-0.10%) |
Jan 18, 2018 | 32.30 | 32.30 | 31.93 | 32.06 | 962,780 | -0.33(-1.03%) |
Jan 17, 2018 | 32.54 | 32.67 | 32.32 | 32.39 | 581,585 | -0.02(-0.08%) |
Jan 16, 2018 | 32.57 | 32.81 | 32.40 | 32.42 | 723,664 | +0.04(+0.13%) |
Jan 12, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.22(-0.66%) | |
Jan 11, 2018 | 32.65 | 32.93 | 32.53 | 32.59 | 636,128 | -0.04(-0.13%) |
Jan 10, 2018 | 32.85 | 33.01 | 32.31 | 32.63 | 722,968 | -0.37(-1.13%) |
Jan 09, 2018 | 33.55 | 33.55 | 33.00 | 33.01 | 750,392 | -0.55(-1.63%) |
Jan 08, 2018 | 32.91 | 33.60 | 32.87 | 33.55 | 990,581 | +0.61(+1.84%) |
Jan 05, 2018 | 32.94 | 33.18 | 32.87 | 32.95 | 1,229,416 | +0.04(+0.13%) |
Jan 04, 2018 | 33.50 | 33.58 | 32.78 | 32.91 | 1,468,777 | -0.60(-1.79%) |
Jan 03, 2018 | 34.18 | 34.18 | 33.49 | 33.50 | 747,390 | -0.57(-1.66%) |
Jan 02, 2018 | 34.19 | 34.34 | 33.93 | 34.07 | 2,291,038 | -0.03(-0.10%) |
Dec 29, 2017 | 34.10 | 34.10 | 34.10 | 0 | +0.12(+0.37%) | |
Dec 28, 2017 | 33.83 | 34.03 | 33.77 | 33.98 | 910,168 | +0.11(+0.32%) |
Dec 27, 2017 | 33.95 | 34.08 | 33.71 | 33.87 | 706,033 | -0.04(-0.12%) |
Dec 26, 2017 | 33.54 | 34.12 | 33.48 | 33.91 | 1,455,125 | +0.41(+1.22%) |
Dec 22, 2017 | 33.55 | 33.70 | 33.37 | 33.50 | 968,191 | +0.07(+0.20%) |
Dec 21, 2017 | 33.87 | 33.88 | 33.31 | 33.44 | 1,046,035 | -0.37(-1.11%) |
Dec 20, 2017 | 34.39 | 34.50 | 33.80 | 33.81 | 1,364,013 | -0.59(-1.72%) |
Dec 19, 2017 | 35.35 | 35.44 | 34.33 | 34.40 | 970,158 | -0.92(-2.61%) |
Dec 18, 2017 | 35.36 | 35.77 | 35.30 | 35.33 | 1,282,826 | -0.07(-0.19%) |
Dec 15, 2017 | 35.63 | 35.75 | 35.35 | 35.39 | 2,575,253 | -0.32(-0.88%) |
Dec 14, 2017 | 35.84 | 35.91 | 35.60 | 35.71 | 479,539 | -0.08(-0.23%) |
Dec 13, 2017 | 36.28 | 36.46 | 35.77 | 35.79 | 542,958 | -0.41(-1.13%) |
Dec 12, 2017 | 36.06 | 36.24 | 35.97 | 36.20 | 775,147 | +0.10(+0.28%) |
Dec 11, 2017 | 35.99 | 36.21 | 35.75 | 36.10 | 1,168,296 | +0.12(+0.35%) |
Dec 08, 2017 | 35.72 | 36.01 | 35.59 | 35.97 | 547,152 | +0.24(+0.67%) |
Dec 07, 2017 | 35.71 | 35.80 | 35.46 | 35.73 | 994,931 | +0.05(+0.14%) |
Dec 06, 2017 | 35.91 | 35.36 | 35.68 | 808,654 | +0.05(+0.14%) | |
Dec 05, 2017 | 35.57 | 35.87 | 35.46 | 35.63 | 1,235,080 | +0.10(+0.28%) |
Dec 04, 2017 | 35.61 | 35.68 | 35.21 | 35.53 | 2,357,518 | -0.04(-0.12%) |
Dec 01, 2017 | 35.29 | 35.56 | 35.24 | 35.57 | 2,110,521 | +0.35(+0.99%) |
Nov 30, 2017 | 35.30 | 35.38 | 35.04 | 35.23 | 760,077 | -0.07(-0.21%) |
Nov 29, 2017 | 34.93 | 35.50 | 34.84 | 35.30 | 628,406 | +0.29(+0.83%) |
Nov 28, 2017 | 34.99 | 35.14 | 34.72 | 35.01 | 1,370,286 | -0.01(-0.02%) |
Nov 27, 2017 | 35.39 | 35.53 | 34.98 | 35.02 | 1,093,174 | -0.38(-1.08%) |
Nov 24, 2017 | 35.42 | 35.53 | 35.23 | 35.40 | 345,746 | +0.06(+0.16%) |
Nov 22, 2017 | 35.28 | 35.47 | 35.16 | 35.34 | 1,064,674 | +0.01(+0.02%) |
Nov 21, 2017 | 34.96 | 35.33 | 34.96 | 35.33 | 873,862 | +0.50(+1.43%) |
Nov 20, 2017 | 34.87 | 34.88 | 34.54 | 34.83 | 573,315 | +0.02(+0.05%) |
Nov 17, 2017 | 35.19 | 35.23 | 34.73 | 34.82 | 682,346 | -0.38(-1.09%) |
Nov 16, 2017 | 34.86 | 35.28 | 34.67 | 35.20 | 1,329,707 | +0.43(+1.24%) |
Nov 15, 2017 | 35.50 | 35.65 | 34.76 | 34.77 | 727,819 | -0.71(-2.01%) |
Nov 14, 2017 | 35.55 | 35.74 | 35.42 | 35.48 | 708,657 | -0.02(-0.07%) |
Nov 13, 2017 | 34.84 | 35.67 | 34.75 | 35.51 | 1,108,535 | +0.76(+2.20%) |
Nov 10, 2017 | 34.59 | 35.00 | 34.49 | 34.74 | 701,856 | -0.11(-0.31%) |
Nov 09, 2017 | 34.93 | 35.18 | 34.80 | 34.85 | 718,921 | -0.19(-0.54%) |
Nov 08, 2017 | 34.78 | 35.21 | 34.68 | 35.04 | 1,087,118 | +0.34(+0.97%) |
Nov 07, 2017 | 34.59 | 34.92 | 34.54 | 34.70 | 621,765 | +0.14(+0.40%) |
Nov 06, 2017 | 34.57 | 34.66 | 34.48 | 34.56 | 796,613 | +0.12(+0.36%) |
Nov 03, 2017 | 34.10 | 34.83 | 34.07 | 34.44 | 1,336,176 | +0.12(+0.34%) |
Nov 02, 2017 | 34.79 | 34.91 | 34.31 | 34.32 | 989,786 | -0.39(-1.11%) |