Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.35 | 35.53 | 34.76 | 34.96 | 3,314,032 | -0.35(-1.00%) |
Jan 30, 2018 | 35.60 | 35.62 | 35.38 | 35.32 | 1,675,244 | -0.50(-1.39%) |
Jan 29, 2018 | 35.97 | 36.20 | 35.78 | 35.81 | 1,761,538 | -0.14(-0.40%) |
Jan 26, 2018 | 35.92 | 36.20 | 35.79 | 35.96 | 1,557,106 | +0.03(+0.08%) |
Jan 25, 2018 | 35.71 | 36.21 | 35.57 | 35.93 | 2,440,384 | +0.35(+0.97%) |
Jan 24, 2018 | 35.74 | 36.25 | 35.51 | 35.58 | 1,841,326 | -0.02(-0.04%) |
Jan 23, 2018 | 36.36 | 36.36 | 35.38 | 35.60 | 1,767,676 | -0.56(-1.54%) |
Jan 22, 2018 | 36.23 | 36.28 | 35.75 | 36.15 | 2,186,592 | -0.12(-0.33%) |
Jan 19, 2018 | 36.49 | 36.79 | 36.00 | 36.27 | 1,691,308 | -0.08(-0.23%) |
Jan 18, 2018 | 36.49 | 36.67 | 36.20 | 36.35 | 835,180 | -0.11(-0.29%) |
Jan 17, 2018 | 36.53 | 36.77 | 36.34 | 36.46 | 1,208,703 | +0.05(+0.12%) |
Jan 16, 2018 | 37.00 | 37.00 | 36.39 | 36.41 | 1,372,799 | -0.27(-0.74%) |
Jan 12, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.17(+0.47%) | |
Jan 11, 2018 | 35.90 | 36.52 | 35.71 | 36.51 | 1,173,430 | +0.82(+2.30%) |
Jan 10, 2018 | 35.86 | 35.98 | 35.60 | 35.69 | 821,843 | -0.35(-0.98%) |
Jan 09, 2018 | 36.42 | 36.46 | 36.02 | 36.05 | 1,434,169 | -0.28(-0.77%) |
Jan 08, 2018 | 36.00 | 36.38 | 35.57 | 36.32 | 1,476,219 | +0.32(+0.88%) |
Jan 05, 2018 | 36.06 | 36.10 | 35.78 | 36.01 | 698,875 | +0.13(+0.36%) |
Jan 04, 2018 | 35.95 | 35.96 | 35.75 | 35.88 | 687,085 | +0.08(+0.23%) |
Jan 03, 2018 | 35.99 | 36.20 | 35.61 | 35.80 | 1,039,969 | -0.18(-0.50%) |
Jan 02, 2018 | 36.03 | 37.50 | 35.83 | 35.98 | 1,439,533 | +0.10(+0.27%) |
Dec 29, 2017 | 35.88 | 35.88 | 35.88 | 0 | +0.15(+0.42%) | |
Dec 28, 2017 | 35.83 | 35.83 | 35.63 | 35.73 | 636,286 | -0.02(-0.04%) |
Dec 27, 2017 | 35.88 | 35.88 | 35.59 | 35.75 | 535,548 | +0.01(+0.02%) |
Dec 26, 2017 | 35.47 | 35.75 | 35.44 | 35.74 | 675,440 | +0.36(+1.02%) |
Dec 22, 2017 | 35.72 | 35.72 | 35.26 | 35.38 | 894,213 | -0.25(-0.70%) |
Dec 21, 2017 | 35.43 | 35.76 | 35.36 | 35.63 | 1,019,139 | +0.27(+0.77%) |
Dec 20, 2017 | 35.49 | 35.52 | 35.27 | 35.35 | 530,586 | +0.07(+0.19%) |
Dec 19, 2017 | 35.49 | 35.72 | 35.23 | 35.29 | 895,888 | -0.15(-0.42%) |
Dec 18, 2017 | 35.51 | 35.93 | 35.33 | 35.44 | 1,066,797 | +0.27(+0.77%) |
Dec 15, 2017 | 34.89 | 35.47 | 34.89 | 35.17 | 2,349,450 | +0.59(+1.72%) |
Dec 14, 2017 | 34.74 | 35.08 | 34.56 | 34.57 | 1,460,578 | +0.05(+0.15%) |
Dec 13, 2017 | 34.56 | 34.80 | 34.43 | 34.52 | 1,193,828 | -0.04(-0.11%) |
Dec 12, 2017 | 34.56 | 34.73 | 34.29 | 34.56 | 855,857 | +0.16(+0.46%) |
Dec 11, 2017 | 34.68 | 34.92 | 34.33 | 34.40 | 1,127,780 | -0.13(-0.39%) |
Dec 08, 2017 | 34.46 | 34.69 | 34.25 | 34.54 | 1,043,640 | +0.10(+0.28%) |
Dec 07, 2017 | 34.33 | 34.67 | 34.27 | 34.44 | 1,137,388 | +0.10(+0.28%) |
Dec 06, 2017 | 34.73 | 35.26 | 34.18 | 34.34 | 1,929,935 | -1.10(-3.09%) |
Dec 05, 2017 | 36.03 | 36.06 | 35.38 | 35.44 | 1,165,350 | -0.59(-1.64%) |
Dec 04, 2017 | 36.00 | 36.68 | 36.00 | 36.03 | 1,060,400 | +0.31(+0.88%) |
Dec 01, 2017 | 36.09 | 36.09 | 35.01 | 35.71 | 1,380,681 | -0.27(-0.75%) |
Nov 30, 2017 | 35.83 | 36.40 | 35.83 | 35.98 | 1,940,931 | +0.10(+0.29%) |
Nov 29, 2017 | 36.12 | 35.29 | 35.88 | 1,087,351 | +0.56(+1.58%) | |
Nov 28, 2017 | 34.68 | 35.33 | 34.61 | 35.32 | 987,535 | +0.67(+1.94%) |
Nov 27, 2017 | 34.69 | 34.75 | 34.52 | 34.65 | 1,014,869 | -0.03(-0.09%) |
Nov 24, 2017 | 34.95 | 34.95 | 34.62 | 34.68 | 277,024 | -0.12(-0.34%) |
Nov 22, 2017 | 34.61 | 34.89 | 34.53 | 34.80 | 836,202 | +0.19(+0.54%) |
Nov 21, 2017 | 34.65 | 34.80 | 34.37 | 34.61 | 1,231,162 | +0.04(+0.13%) |
Nov 20, 2017 | 34.69 | 34.77 | 34.50 | 34.56 | 936,143 | -0.08(-0.24%) |
Nov 17, 2017 | 34.12 | 34.71 | 34.12 | 34.65 | 924,409 | +0.34(+1.00%) |
Nov 16, 2017 | 33.86 | 34.48 | 33.86 | 34.30 | 1,084,919 | +0.46(+1.34%) |
Nov 15, 2017 | 33.76 | 34.00 | 33.39 | 33.85 | 1,266,220 | -0.14(-0.42%) |
Nov 14, 2017 | 33.94 | 34.14 | 33.59 | 33.99 | 2,163,970 | -0.18(-0.52%) |
Nov 13, 2017 | 34.28 | 34.39 | 33.87 | 34.17 | 993,576 | -0.10(-0.28%) |
Nov 10, 2017 | 34.15 | 34.42 | 34.15 | 34.27 | 922,514 | +0.04(+0.13%) |
Nov 09, 2017 | 33.81 | 34.24 | 33.72 | 34.22 | 1,037,370 | +0.12(+0.35%) |
Nov 08, 2017 | 34.23 | 34.36 | 33.85 | 34.10 | 1,067,619 | -0.16(-0.48%) |
Nov 07, 2017 | 34.33 | 34.38 | 34.01 | 34.27 | 1,059,931 | +0.06(+0.17%) |
Nov 06, 2017 | 34.33 | 34.48 | 34.17 | 34.21 | 964,258 | -0.10(-0.30%) |
Nov 03, 2017 | 34.31 | 34.64 | 34.24 | 34.31 | 936,410 | -0.08(-0.24%) |
Nov 02, 2017 | 34.68 | 34.87 | 34.14 | 34.39 | 1,416,201 | -0.29(-0.84%) |