Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.15 | 32.35 | 31.68 | 31.91 | 799,264 | -0.10(-0.31%) |
Jan 30, 2018 | 31.96 | 32.28 | 31.67 | 32.01 | 920,288 | -0.25(-0.77%) |
Jan 29, 2018 | 32.48 | 32.62 | 32.16 | 32.26 | 936,226 | -0.38(-1.16%) |
Jan 26, 2018 | 33.13 | 33.13 | 32.45 | 32.64 | 479,980 | -0.37(-1.12%) |
Jan 25, 2018 | 32.54 | 33.02 | 32.25 | 33.01 | 860,829 | +0.52(+1.60%) |
Jan 24, 2018 | 32.61 | 32.79 | 32.08 | 32.49 | 849,881 | -0.01(-0.03%) |
Jan 23, 2018 | 33.04 | 33.15 | 32.44 | 32.50 | 968,153 | -0.51(-1.54%) |
Jan 22, 2018 | 33.10 | 33.30 | 32.51 | 33.01 | 927,692 | +0.11(+0.33%) |
Jan 19, 2018 | 32.58 | 32.95 | 32.12 | 32.90 | 776,274 | +0.64(+1.98%) |
Jan 18, 2018 | 32.78 | 32.78 | 32.01 | 32.26 | 2,297,404 | -0.49(-1.50%) |
Jan 17, 2018 | 32.50 | 32.76 | 32.17 | 32.75 | 572,491 | +0.56(+1.74%) |
Jan 16, 2018 | 32.53 | 32.98 | 32.01 | 32.19 | 1,175,504 | +0.08(+0.25%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.11(-0.34%) | |
Jan 11, 2018 | 31.03 | 32.25 | 30.86 | 32.22 | 928,751 | +1.22(+3.94%) |
Jan 10, 2018 | 31.20 | 31.00 | 556,029 | -0.01(-0.03%) | ||
Jan 09, 2018 | 30.80 | 31.27 | 30.55 | 31.01 | 597,054 | +0.22(+0.71%) |
Jan 08, 2018 | 30.79 | 30.95 | 30.45 | 30.79 | 959,131 | +0.00(+0.00%) |
Jan 05, 2018 | 30.54 | 30.84 | 30.36 | 30.79 | 691,134 | +0.48(+1.58%) |
Jan 04, 2018 | 30.34 | 30.50 | 30.06 | 30.31 | 868,709 | -0.02(-0.07%) |
Jan 03, 2018 | 30.74 | 30.79 | 30.02 | 30.33 | 1,170,954 | -0.41(-1.33%) |
Jan 02, 2018 | 31.46 | 31.46 | 30.63 | 30.74 | 1,212,751 | -0.59(-1.88%) |
Dec 29, 2017 | 31.33 | 31.33 | 31.33 | 0 | -0.09(-0.29%) | |
Dec 28, 2017 | 31.30 | 31.61 | 30.96 | 31.42 | 687,157 | +0.18(+0.58%) |
Dec 27, 2017 | 30.71 | 31.26 | 30.53 | 31.24 | 1,028,992 | +0.48(+1.56%) |
Dec 26, 2017 | 30.76 | 30.92 | 30.47 | 30.76 | 739,908 | +0.24(+0.79%) |
Dec 22, 2017 | 31.20 | 31.39 | 30.47 | 30.52 | 918,379 | -0.82(-2.62%) |
Dec 21, 2017 | 30.72 | 31.42 | 30.43 | 31.34 | 2,378,706 | +0.44(+1.42%) |
Dec 20, 2017 | 29.65 | 31.20 | 29.27 | 30.90 | 3,425,963 | +1.50(+5.10%) |
Dec 19, 2017 | 29.20 | 29.50 | 28.53 | 29.40 | 2,627,566 | +0.37(+1.27%) |
Dec 18, 2017 | 30.79 | 30.99 | 27.59 | 29.03 | 5,833,342 | -0.66(-2.22%) |
Dec 15, 2017 | 29.22 | 29.77 | 28.96 | 29.69 | 4,011,644 | +0.44(+1.50%) |
Dec 14, 2017 | 29.21 | 29.31 | 28.82 | 29.25 | 1,083,485 | +0.25(+0.86%) |
Dec 13, 2017 | 28.58 | 29.29 | 28.58 | 29.00 | 776,306 | +0.42(+1.47%) |
Dec 12, 2017 | 28.87 | 29.03 | 28.56 | 28.58 | 869,732 | -0.21(-0.73%) |
Dec 11, 2017 | 28.60 | 28.93 | 28.16 | 28.79 | 2,769,894 | +0.26(+0.91%) |
Dec 08, 2017 | 28.97 | 29.29 | 28.45 | 28.53 | 602,971 | -0.32(-1.11%) |
Dec 07, 2017 | 28.29 | 28.88 | 28.29 | 28.85 | 777,972 | +0.49(+1.73%) |
Dec 06, 2017 | 28.58 | 28.84 | 27.98 | 28.36 | 684,258 | -0.23(-0.80%) |
Dec 05, 2017 | 28.81 | 29.07 | 28.49 | 28.59 | 630,721 | -0.23(-0.80%) |
Dec 04, 2017 | 29.45 | 29.66 | 28.69 | 28.82 | 1,028,044 | -0.10(-0.35%) |
Dec 01, 2017 | 28.94 | 29.23 | 28.59 | 28.92 | 1,022,751 | +0.16(+0.56%) |
Nov 30, 2017 | 28.58 | 29.25 | 28.16 | 28.76 | 1,534,984 | +0.32(+1.13%) |
Nov 29, 2017 | 28.15 | 29.13 | 28.00 | 28.44 | 1,276,312 | +0.56(+2.01%) |
Nov 28, 2017 | 27.70 | 28.13 | 27.70 | 27.88 | 633,686 | +0.27(+0.98%) |
Nov 27, 2017 | 27.51 | 28.31 | 27.23 | 27.61 | 614,177 | +0.11(+0.40%) |
Nov 24, 2017 | 27.47 | 27.56 | 27.25 | 27.50 | 176,523 | +0.12(+0.44%) |
Nov 22, 2017 | 27.93 | 28.03 | 27.35 | 27.38 | 534,019 | -0.45(-1.62%) |
Nov 21, 2017 | 27.91 | 28.04 | 27.73 | 27.83 | 846,648 | +0.15(+0.54%) |
Nov 20, 2017 | 27.36 | 28.02 | 27.30 | 27.68 | 1,322,815 | +0.50(+1.84%) |
Nov 17, 2017 | 27.18 | 27.45 | 27.13 | 27.18 | 836,393 | -0.09(-0.33%) |
Nov 16, 2017 | 27.05 | 27.64 | 27.02 | 27.27 | 831,927 | +0.35(+1.30%) |
Nov 15, 2017 | 27.05 | 27.09 | 26.49 | 26.92 | 712,792 | -0.24(-0.88%) |
Nov 14, 2017 | 27.05 | 27.35 | 26.95 | 27.16 | 785,830 | +0.01(+0.04%) |
Nov 13, 2017 | 26.81 | 27.43 | 26.64 | 27.15 | 848,477 | +0.27(+1.00%) |
Nov 10, 2017 | 27.08 | 27.27 | 26.86 | 26.88 | 1,034,091 | -0.21(-0.78%) |
Nov 09, 2017 | 26.80 | 27.25 | 26.58 | 27.09 | 674,075 | +0.17(+0.63%) |
Nov 08, 2017 | 26.56 | 27.13 | 26.55 | 26.92 | 836,595 | +0.27(+1.01%) |
Nov 07, 2017 | 26.68 | 26.75 | 25.68 | 26.65 | 1,279,830 | +0.05(+0.19%) |
Nov 06, 2017 | 26.15 | 26.84 | 26.05 | 26.60 | 844,280 | +0.54(+2.07%) |
Nov 03, 2017 | 26.03 | 26.21 | 25.79 | 26.06 | 891,285 | +0.04(+0.15%) |
Nov 02, 2017 | 26.00 | 26.55 | 26.00 | 26.02 | 907,945 | -0.05(-0.19%) |