Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.30 | 35.57 | 33.46 | 33.78 | 5,315,948 | -2.50(-6.90%) |
Jan 30, 2018 | 36.90 | 36.96 | 35.87 | 36.28 | 9,826,415 | +2.39(+7.07%) |
Jan 29, 2018 | 34.13 | 34.39 | 33.88 | 33.88 | 1,031,538 | -0.44(-1.27%) |
Jan 26, 2018 | 33.94 | 34.52 | 33.94 | 34.32 | 1,360,645 | +0.46(+1.36%) |
Jan 25, 2018 | 34.10 | 34.19 | 33.78 | 33.86 | 968,441 | -0.16(-0.46%) |
Jan 24, 2018 | 33.88 | 34.29 | 33.69 | 34.02 | 1,169,467 | +0.27(+0.79%) |
Jan 23, 2018 | 33.79 | 33.88 | 33.48 | 33.75 | 1,459,036 | -0.17(-0.51%) |
Jan 22, 2018 | 34.08 | 34.08 | 33.80 | 33.92 | 1,271,501 | -0.16(-0.46%) |
Jan 19, 2018 | 33.99 | 34.19 | 33.96 | 34.08 | 570,416 | +0.05(+0.14%) |
Jan 18, 2018 | 34.01 | 34.13 | 33.89 | 34.03 | 792,974 | -0.01(-0.02%) |
Jan 17, 2018 | 34.00 | 34.27 | 33.91 | 34.04 | 891,547 | +0.06(+0.18%) |
Jan 16, 2018 | 34.01 | 34.16 | 33.97 | 33.98 | 703,249 | -0.02(-0.05%) |
Jan 12, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.20(+0.58%) | |
Jan 11, 2018 | 34.06 | 34.09 | 33.74 | 33.80 | 886,720 | -0.30(-0.87%) |
Jan 10, 2018 | 34.27 | 34.39 | 33.97 | 34.10 | 1,038,093 | -0.25(-0.73%) |
Jan 09, 2018 | 34.36 | 34.63 | 34.28 | 34.34 | 676,195 | +0.01(+0.02%) |
Jan 08, 2018 | 34.42 | 34.48 | 34.22 | 34.34 | 799,439 | -0.16(-0.47%) |
Jan 05, 2018 | 34.48 | 34.74 | 34.47 | 34.50 | 810,810 | +0.16(+0.48%) |
Jan 04, 2018 | 34.20 | 34.37 | 34.10 | 34.34 | 1,173,144 | +0.20(+0.59%) |
Jan 03, 2018 | 34.18 | 34.20 | 33.95 | 34.13 | 569,240 | +0.01(+0.02%) |
Jan 02, 2018 | 34.08 | 34.17 | 33.90 | 34.13 | 1,072,066 | +0.13(+0.39%) |
Dec 29, 2017 | 33.99 | 33.99 | 33.99 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.95 | 34.02 | 33.64 | 33.95 | 1,103,441 | +0.06(+0.18%) |
Dec 27, 2017 | 33.79 | 33.98 | 33.74 | 33.89 | 649,399 | +0.27(+0.81%) |
Dec 26, 2017 | 33.88 | 33.88 | 33.57 | 33.62 | 319,441 | -0.24(-0.71%) |
Dec 22, 2017 | 33.84 | 33.91 | 33.64 | 33.86 | 773,567 | +0.02(+0.07%) |
Dec 21, 2017 | 34.09 | 34.27 | 33.82 | 33.84 | 921,881 | -0.14(-0.41%) |
Dec 20, 2017 | 33.99 | 34.03 | 33.87 | 33.98 | 1,156,183 | +0.09(+0.25%) |
Dec 19, 2017 | 34.02 | 34.08 | 33.68 | 33.89 | 1,406,432 | -0.21(-0.62%) |
Dec 18, 2017 | 34.49 | 34.72 | 34.10 | 34.10 | 871,667 | -0.37(-1.06%) |
Dec 15, 2017 | 34.61 | 34.83 | 34.39 | 34.47 | 1,036,605 | -0.14(-0.41%) |
Dec 14, 2017 | 34.48 | 34.87 | 34.36 | 34.61 | 969,165 | +0.16(+0.48%) |
Dec 13, 2017 | 34.54 | 34.72 | 34.45 | 34.45 | 1,150,893 | -0.09(-0.25%) |
Dec 12, 2017 | 34.58 | 34.60 | 34.41 | 34.53 | 654,004 | -0.05(-0.16%) |
Dec 11, 2017 | 34.48 | 34.64 | 34.41 | 34.59 | 592,223 | +0.07(+0.20%) |
Dec 08, 2017 | 34.42 | 34.55 | 34.21 | 34.52 | 766,141 | +0.20(+0.59%) |
Dec 07, 2017 | 34.28 | 34.63 | 34.27 | 34.31 | 991,236 | -0.02(-0.07%) |
Dec 06, 2017 | 34.45 | 34.64 | 34.33 | 34.34 | 676,965 | -0.15(-0.43%) |
Dec 05, 2017 | 34.74 | 34.81 | 34.47 | 34.48 | 1,380,635 | -0.05(-0.14%) |
Dec 04, 2017 | 34.84 | 34.85 | 34.52 | 34.53 | 1,480,239 | -0.20(-0.58%) |
Dec 01, 2017 | 34.64 | 34.80 | 34.48 | 34.73 | 1,040,497 | +0.37(+1.07%) |
Nov 30, 2017 | 34.57 | 34.64 | 34.29 | 34.37 | 1,153,847 | -0.19(-0.54%) |
Nov 29, 2017 | 34.79 | 34.85 | 34.50 | 34.56 | 834,054 | -0.23(-0.67%) |
Nov 28, 2017 | 34.64 | 34.89 | 34.56 | 34.79 | 799,908 | +0.24(+0.70%) |
Nov 27, 2017 | 34.61 | 34.72 | 34.49 | 34.55 | 822,316 | +0.04(+0.11%) |
Nov 24, 2017 | 34.75 | 34.76 | 34.45 | 34.51 | 431,440 | +0.13(+0.39%) |
Nov 22, 2017 | 34.27 | 34.45 | 34.13 | 34.38 | 1,168,918 | +0.08(+0.23%) |
Nov 21, 2017 | 34.27 | 34.48 | 34.18 | 34.30 | 1,001,340 | +0.09(+0.25%) |
Nov 20, 2017 | 34.24 | 34.37 | 34.15 | 34.21 | 1,018,530 | -0.05(-0.14%) |
Nov 17, 2017 | 34.25 | 34.31 | 34.05 | 34.26 | 872,383 | -0.09(-0.27%) |
Nov 16, 2017 | 34.41 | 34.45 | 34.29 | 34.35 | 618,575 | +0.07(+0.20%) |
Nov 15, 2017 | 34.21 | 34.41 | 34.20 | 34.28 | 810,380 | +0.29(+0.86%) |
Nov 14, 2017 | 33.87 | 34.13 | 33.87 | 33.99 | 610,708 | +0.07(+0.20%) |
Nov 13, 2017 | 34.01 | 34.05 | 33.84 | 33.92 | 506,488 | -0.17(-0.49%) |
Nov 10, 2017 | 34.20 | 34.28 | 34.06 | 34.09 | 620,711 | -0.08(-0.25%) |
Nov 09, 2017 | 33.75 | 34.22 | 33.73 | 34.17 | 805,820 | +0.26(+0.77%) |
Nov 08, 2017 | 33.98 | 34.07 | 33.66 | 33.91 | 1,061,287 | -0.18(-0.54%) |
Nov 07, 2017 | 34.11 | 34.36 | 34.03 | 34.10 | 684,060 | -0.11(-0.34%) |
Nov 06, 2017 | 34.14 | 34.24 | 34.04 | 34.21 | 1,268,685 | +0.06(+0.18%) |
Nov 03, 2017 | 34.24 | 34.24 | 34.01 | 34.15 | 1,275,691 | +0.09(+0.27%) |
Nov 02, 2017 | 34.02 | 34.11 | 33.78 | 34.06 | 1,749,570 | +0.18(+0.52%) |