Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.51 | 37.55 | 37.14 | 37.25 | 4,091,618 | +0.05(+0.13%) |
Jan 30, 2018 | 37.52 | 37.52 | 37.20 | 37.20 | 5,680,503 | -0.58(-1.54%) |
Jan 29, 2018 | 37.91 | 37.94 | 37.75 | 37.78 | 4,445,644 | -0.27(-0.71%) |
Jan 26, 2018 | 37.91 | 38.05 | 37.81 | 38.05 | 3,724,733 | +0.33(+0.87%) |
Jan 25, 2018 | 37.86 | 38.05 | 37.70 | 37.72 | 5,666,879 | -0.25(-0.66%) |
Jan 24, 2018 | 38.08 | 38.21 | 37.94 | 37.97 | 4,492,331 | -0.09(-0.22%) |
Jan 23, 2018 | 37.91 | 38.07 | 37.87 | 38.05 | 4,110,564 | +0.35(+0.94%) |
Jan 22, 2018 | 37.56 | 37.80 | 37.49 | 37.70 | 3,864,502 | +0.27(+0.72%) |
Jan 19, 2018 | 37.30 | 37.46 | 37.24 | 37.43 | 3,147,218 | +0.50(+1.35%) |
Jan 18, 2018 | 37.10 | 37.13 | 36.94 | 36.93 | 3,591,011 | -0.49(-1.31%) |
Jan 17, 2018 | 37.14 | 37.46 | 37.14 | 37.42 | 4,664,219 | +0.89(+2.44%) |
Jan 16, 2018 | 36.78 | 36.88 | 36.53 | 36.53 | 3,772,617 | -0.60(-1.62%) |
Jan 12, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.06(+0.16%) | |
Jan 11, 2018 | 36.86 | 37.07 | 36.84 | 37.07 | 2,553,896 | +0.37(+1.01%) |
Jan 10, 2018 | 36.73 | 36.74 | 36.59 | 36.70 | 3,428,996 | -0.16(-0.43%) |
Jan 09, 2018 | 36.85 | 36.93 | 36.70 | 36.86 | 2,795,579 | -0.13(-0.35%) |
Jan 08, 2018 | 36.93 | 37.01 | 36.86 | 36.99 | 2,272,781 | -0.02(-0.07%) |
Jan 05, 2018 | 36.70 | 37.02 | 36.68 | 37.02 | 4,364,162 | +0.59(+1.61%) |
Jan 04, 2018 | 36.37 | 36.46 | 36.30 | 36.43 | 4,126,747 | +0.16(+0.44%) |
Jan 03, 2018 | 36.10 | 36.27 | 36.10 | 36.27 | 2,458,702 | +0.13(+0.36%) |
Jan 02, 2018 | 36.06 | 36.15 | 35.99 | 36.14 | 2,743,887 | +0.07(+0.19%) |
Dec 29, 2017 | 36.07 | 36.07 | 36.07 | 0 | +0.39(+1.09%) | |
Dec 28, 2017 | 35.81 | 35.82 | 35.66 | 35.68 | 2,548,635 | -0.14(-0.39%) |
Dec 27, 2017 | 35.83 | 35.84 | 35.74 | 35.82 | 1,711,263 | -0.17(-0.47%) |
Dec 26, 2017 | 35.87 | 36.01 | 35.87 | 35.99 | 1,563,581 | +0.13(+0.36%) |
Dec 22, 2017 | 35.77 | 35.89 | 35.71 | 35.86 | 2,244,671 | +0.34(+0.96%) |
Dec 21, 2017 | 35.69 | 35.73 | 35.52 | 35.52 | 2,120,094 | -0.11(-0.31%) |
Dec 20, 2017 | 35.70 | 35.70 | 35.55 | 35.63 | 2,859,315 | +0.14(+0.39%) |
Dec 19, 2017 | 35.71 | 35.71 | 35.45 | 35.49 | 2,370,073 | -0.17(-0.48%) |
Dec 18, 2017 | 35.62 | 35.71 | 35.59 | 35.66 | 2,901,425 | +0.20(+0.56%) |
Dec 15, 2017 | 35.53 | 35.71 | 35.46 | 35.46 | 5,153,787 | +0.18(+0.51%) |
Dec 14, 2017 | 35.39 | 35.56 | 35.23 | 35.28 | 3,828,815 | +0.17(+0.48%) |
Dec 13, 2017 | 34.96 | 35.22 | 34.90 | 35.11 | 2,500,221 | +0.19(+0.54%) |
Dec 12, 2017 | 34.92 | 35.00 | 34.80 | 34.92 | 2,293,592 | -0.44(-1.24%) |
Dec 11, 2017 | 35.23 | 35.39 | 35.22 | 35.36 | 1,657,868 | +0.19(+0.54%) |
Dec 08, 2017 | 35.17 | 35.17 | 35.01 | 35.17 | 2,138,741 | +0.42(+1.21%) |
Dec 07, 2017 | 34.50 | 34.76 | 34.44 | 34.75 | 3,356,953 | +0.63(+1.85%) |
Dec 06, 2017 | 34.12 | 34.31 | 34.03 | 34.12 | 2,747,304 | -0.32(-0.93%) |
Dec 05, 2017 | 34.47 | 34.61 | 34.39 | 34.44 | 1,803,055 | +0.08(+0.23%) |
Dec 04, 2017 | 34.55 | 34.69 | 34.31 | 34.36 | 3,070,899 | +0.12(+0.35%) |
Dec 01, 2017 | 34.45 | 34.49 | 34.22 | 34.24 | 6,277,315 | -0.54(-1.55%) |
Nov 30, 2017 | 34.85 | 34.91 | 34.75 | 34.78 | 5,488,312 | -0.28(-0.80%) |
Nov 29, 2017 | 35.30 | 35.33 | 35.06 | 35.06 | 5,167,278 | -0.39(-1.10%) |
Nov 28, 2017 | 35.47 | 35.51 | 35.35 | 35.45 | 2,681,743 | +0.18(+0.51%) |
Nov 27, 2017 | 35.48 | 35.59 | 35.27 | 35.27 | 2,260,972 | -0.15(-0.42%) |
Nov 24, 2017 | 35.38 | 35.47 | 35.36 | 35.42 | 1,399,681 | +0.35(+1.00%) |
Nov 22, 2017 | 35.15 | 35.18 | 35.03 | 35.07 | 1,801,912 | -0.08(-0.23%) |
Nov 21, 2017 | 35.01 | 35.24 | 35.00 | 35.15 | 2,841,177 | +0.33(+0.95%) |
Nov 20, 2017 | 34.76 | 34.87 | 34.67 | 34.82 | 2,165,928 | -0.03(-0.09%) |
Nov 17, 2017 | 34.74 | 34.89 | 34.73 | 34.85 | 3,709,790 | +0.33(+0.96%) |
Nov 16, 2017 | 34.28 | 34.58 | 34.28 | 34.52 | 3,668,598 | +0.69(+2.04%) |
Nov 15, 2017 | 33.80 | 33.92 | 33.77 | 33.83 | 2,931,600 | -0.25(-0.73%) |
Nov 14, 2017 | 34.19 | 34.20 | 34.05 | 34.08 | 2,465,776 | -0.16(-0.47%) |
Nov 13, 2017 | 34.17 | 34.29 | 34.15 | 34.24 | 2,537,502 | -0.44(-1.27%) |
Nov 10, 2017 | 34.75 | 34.76 | 34.53 | 34.68 | 2,624,170 | -0.12(-0.34%) |
Nov 09, 2017 | 34.85 | 34.98 | 34.70 | 34.80 | 3,770,539 | -0.29(-0.83%) |
Nov 08, 2017 | 35.01 | 35.09 | 34.93 | 35.09 | 2,508,013 | +0.12(+0.34%) |
Nov 07, 2017 | 35.23 | 35.23 | 34.94 | 34.97 | 3,961,912 | -0.82(-2.29%) |
Nov 06, 2017 | 35.76 | 35.80 | 35.72 | 35.79 | 2,415,884 | +0.18(+0.51%) |
Nov 03, 2017 | 35.69 | 35.69 | 35.42 | 35.61 | 2,280,111 | -0.07(-0.20%) |
Nov 02, 2017 | 35.61 | 35.71 | 35.59 | 35.68 | 2,012,875 | +0.07(+0.20%) |