Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.64 | 35.64 | 33.93 | 34.14 | 14,256,658 | -1.44(-4.06%) |
Jan 30, 2018 | 36.03 | 36.08 | 35.58 | 35.58 | 7,949,882 | -0.26(-0.72%) |
Jan 29, 2018 | 35.81 | 36.12 | 35.72 | 35.84 | 6,934,792 | -0.06(-0.18%) |
Jan 26, 2018 | 35.39 | 36.04 | 35.03 | 35.91 | 10,598,217 | +0.58(+1.65%) |
Jan 25, 2018 | 35.23 | 35.46 | 35.09 | 35.33 | 11,503,394 | +0.17(+0.47%) |
Jan 24, 2018 | 34.87 | 35.62 | 34.79 | 35.16 | 15,773,573 | +0.45(+1.31%) |
Jan 23, 2018 | 34.23 | 34.90 | 34.01 | 34.71 | 11,201,903 | +0.19(+0.54%) |
Jan 22, 2018 | 34.04 | 34.68 | 33.75 | 34.52 | 13,190,319 | +0.61(+1.80%) |
Jan 19, 2018 | 33.34 | 33.95 | 33.28 | 33.91 | 19,494,896 | +0.43(+1.30%) |
Jan 18, 2018 | 34.19 | 33.31 | 33.47 | 15,405,364 | -0.86(-2.51%) | |
Jan 17, 2018 | 33.80 | 34.35 | 33.62 | 34.34 | 6,733,542 | +0.76(+2.26%) |
Jan 16, 2018 | 34.07 | 34.14 | 33.55 | 33.58 | 7,727,497 | -0.41(-1.20%) |
Jan 12, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.49(+1.46%) | |
Jan 11, 2018 | 33.03 | 33.59 | 32.94 | 33.49 | 10,440,113 | +0.56(+1.69%) |
Jan 10, 2018 | 32.67 | 32.94 | 18,239,408 | -0.87(-2.57%) | ||
Jan 09, 2018 | 33.51 | 33.97 | 33.50 | 33.81 | 6,718,599 | +0.28(+0.83%) |
Jan 08, 2018 | 33.76 | 33.86 | 33.21 | 33.53 | 10,504,770 | -0.47(-1.39%) |
Jan 05, 2018 | 34.14 | 34.20 | 33.76 | 34.00 | 9,730,179 | -0.06(-0.19%) |
Jan 04, 2018 | 33.93 | 34.10 | 33.67 | 34.07 | 7,665,567 | +0.26(+0.77%) |
Jan 03, 2018 | 33.30 | 34.13 | 33.28 | 33.81 | 17,424,756 | +0.63(+1.90%) |
Jan 02, 2018 | 32.17 | 33.25 | 32.12 | 33.18 | 11,932,618 | +1.23(+3.85%) |
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | +0.05(+0.15%) | |
Dec 28, 2017 | 32.10 | 32.10 | 31.81 | 31.90 | 3,712,543 | -0.06(-0.20%) |
Dec 27, 2017 | 32.11 | 32.15 | 31.90 | 31.97 | 5,563,766 | -0.05(-0.14%) |
Dec 26, 2017 | 32.67 | 32.78 | 32.00 | 32.01 | 5,074,506 | -0.59(-1.82%) |
Dec 22, 2017 | 32.47 | 32.71 | 32.27 | 32.60 | 7,097,303 | +0.12(+0.37%) |
Dec 21, 2017 | 31.64 | 32.69 | 31.58 | 32.48 | 14,201,866 | +0.78(+2.45%) |
Dec 20, 2017 | 32.43 | 32.65 | 31.70 | 31.71 | 16,888,786 | -0.73(-2.25%) |
Dec 19, 2017 | 32.54 | 32.81 | 32.32 | 32.44 | 16,821,890 | -0.12(-0.37%) |
Dec 18, 2017 | 32.38 | 32.87 | 32.16 | 32.56 | 23,085,372 | +0.19(+0.57%) |
Dec 15, 2017 | 32.30 | 33.18 | 32.17 | 32.37 | 39,887,788 | +0.10(+0.32%) |
Dec 14, 2017 | 30.00 | 32.52 | 29.93 | 32.27 | 59,817,240 | +1.97(+6.50%) |
Dec 13, 2017 | 31.24 | 31.25 | 29.96 | 30.30 | 23,355,422 | -1.25(-3.96%) |
Dec 12, 2017 | 31.34 | 31.62 | 30.76 | 31.55 | 19,214,154 | +0.41(+1.31%) |
Dec 11, 2017 | 30.93 | 31.24 | 30.73 | 31.14 | 10,172,913 | +0.33(+1.08%) |
Dec 08, 2017 | 31.84 | 31.92 | 30.76 | 30.81 | 14,268,584 | -0.81(-2.57%) |
Dec 07, 2017 | 30.86 | 32.15 | 30.65 | 31.62 | 28,730,350 | +0.90(+2.92%) |
Dec 06, 2017 | 30.81 | 31.40 | 30.26 | 30.73 | 17,618,296 | +0.20(+0.67%) |
Dec 05, 2017 | 30.65 | 31.90 | 30.45 | 30.52 | 24,777,160 | -0.09(-0.30%) |
Dec 04, 2017 | 30.19 | 31.48 | 30.15 | 30.62 | 17,161,680 | +0.83(+2.80%) |
Dec 01, 2017 | 29.14 | 29.93 | 29.02 | 29.78 | 12,842,382 | +0.23(+0.78%) |
Nov 30, 2017 | 29.85 | 29.16 | 29.55 | 11,602,107 | -0.15(-0.50%) | |
Nov 29, 2017 | 28.72 | 29.89 | 28.70 | 29.70 | 13,226,392 | +1.15(+4.02%) |
Nov 28, 2017 | 28.31 | 28.60 | 28.05 | 28.55 | 8,100,797 | +0.43(+1.55%) |
Nov 27, 2017 | 28.15 | 28.27 | 28.05 | 28.12 | 4,339,194 | -0.07(-0.26%) |
Nov 24, 2017 | 28.17 | 28.50 | 28.09 | 28.19 | 2,324,748 | -0.13(-0.46%) |
Nov 22, 2017 | 28.56 | 28.64 | 28.27 | 28.32 | 4,976,903 | -0.25(-0.87%) |
Nov 21, 2017 | 28.41 | 28.77 | 28.14 | 28.57 | 7,576,778 | +0.20(+0.72%) |
Nov 20, 2017 | 28.70 | 29.26 | 28.12 | 28.37 | 14,418,973 | -0.45(-1.57%) |
Nov 17, 2017 | 28.86 | 29.11 | 27.96 | 28.82 | 38,193,068 | +1.69(+6.24%) |
Nov 16, 2017 | 26.24 | 27.34 | 26.24 | 27.13 | 12,702,656 | +0.55(+2.05%) |
Nov 15, 2017 | 25.80 | 26.67 | 25.47 | 26.58 | 16,262,486 | +0.65(+2.50%) |
Nov 14, 2017 | 26.19 | 26.35 | 25.69 | 25.93 | 9,392,439 | -0.48(-1.82%) |
Nov 13, 2017 | 26.52 | 26.63 | 26.09 | 26.42 | 6,241,745 | -0.27(-1.01%) |
Nov 10, 2017 | 26.81 | 27.71 | 26.59 | 26.68 | 15,977,355 | +0.13(+0.49%) |
Nov 09, 2017 | 25.29 | 27.54 | 25.25 | 26.55 | 20,758,676 | +0.56(+2.17%) |
Nov 08, 2017 | 25.64 | 26.46 | 25.42 | 25.99 | 11,983,123 | +0.31(+1.22%) |
Nov 07, 2017 | 25.37 | 26.46 | 25.37 | 25.68 | 27,675,284 | +0.28(+1.09%) |
Nov 06, 2017 | 23.07 | 25.47 | 22.95 | 25.40 | 32,295,352 | +2.29(+9.93%) |
Nov 03, 2017 | 23.85 | 23.95 | 23.05 | 23.10 | 12,346,640 | -0.78(-3.25%) |
Nov 02, 2017 | 24.06 | 24.21 | 23.65 | 23.88 | 10,896,053 | -0.16(-0.65%) |