Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.39 | 35.39 | 34.43 | 34.83 | 241,078 | -0.11(-0.32%) |
Jan 30, 2018 | 35.45 | 35.45 | 34.93 | 34.94 | 109,372 | -0.59(-1.65%) |
Jan 29, 2018 | 35.35 | 35.73 | 35.35 | 35.53 | 37,791 | -0.14(-0.41%) |
Jan 26, 2018 | 35.61 | 35.70 | 35.39 | 35.68 | 41,312 | +0.24(+0.68%) |
Jan 25, 2018 | 35.62 | 35.76 | 35.41 | 35.43 | 49,317 | -0.13(-0.36%) |
Jan 24, 2018 | 35.21 | 35.67 | 35.08 | 35.56 | 25,397 | +0.63(+1.80%) |
Jan 23, 2018 | 34.91 | 35.05 | 34.77 | 34.94 | 64,467 | -0.14(-0.41%) |
Jan 22, 2018 | 35.02 | 35.08 | 34.85 | 35.08 | 26,648 | +0.06(+0.18%) |
Jan 19, 2018 | 35.00 | 35.14 | 34.94 | 35.02 | 54,463 | +0.02(+0.07%) |
Jan 18, 2018 | 34.71 | 35.02 | 34.61 | 34.99 | 340,944 | +0.32(+0.93%) |
Jan 17, 2018 | 34.69 | 34.84 | 34.61 | 34.67 | 81,955 | -0.05(-0.14%) |
Jan 16, 2018 | 34.76 | 34.85 | 34.53 | 34.72 | 137,313 | +0.11(+0.33%) |
Jan 12, 2018 | 34.61 | 34.61 | 34.61 | 0 | +0.31(+0.92%) | |
Jan 11, 2018 | 34.07 | 34.29 | 34.07 | 34.29 | 263,398 | +0.23(+0.69%) |
Jan 10, 2018 | 33.93 | 34.19 | 33.93 | 34.06 | 28,494 | +0.22(+0.64%) |
Jan 09, 2018 | 34.10 | 34.10 | 33.80 | 33.84 | 147,398 | -0.17(-0.50%) |
Jan 08, 2018 | 34.36 | 34.36 | 33.99 | 34.01 | 88,547 | -0.37(-1.08%) |
Jan 05, 2018 | 34.18 | 34.40 | 34.12 | 34.38 | 65,989 | +0.35(+1.02%) |
Jan 04, 2018 | 34.07 | 34.21 | 33.90 | 34.03 | 493,949 | +0.10(+0.28%) |
Jan 03, 2018 | 33.73 | 34.07 | 33.58 | 33.94 | 226,815 | +0.27(+0.79%) |
Jan 02, 2018 | 33.25 | 33.67 | 33.25 | 33.67 | 178,889 | +0.68(+2.05%) |
Dec 29, 2017 | 32.99 | 32.99 | 32.99 | 0 | +0.10(+0.32%) | |
Dec 28, 2017 | 32.74 | 32.89 | 32.67 | 32.89 | 15,980 | +0.30(+0.91%) |
Dec 27, 2017 | 32.70 | 32.71 | 32.51 | 32.59 | 55,587 | +0.04(+0.12%) |
Dec 26, 2017 | 32.71 | 32.79 | 32.49 | 32.55 | 50,255 | -0.23(-0.71%) |
Dec 22, 2017 | 32.21 | 32.90 | 32.07 | 32.79 | 176,449 | +0.98(+3.09%) |
Dec 21, 2017 | 31.35 | 31.84 | 31.32 | 31.80 | 261,606 | +0.47(+1.49%) |
Dec 20, 2017 | 31.05 | 31.42 | 31.02 | 31.34 | 27,186 | +0.33(+1.06%) |
Dec 19, 2017 | 30.97 | 31.11 | 30.80 | 31.01 | 173,955 | +0.28(+0.91%) |
Dec 18, 2017 | 29.76 | 30.78 | 29.76 | 30.73 | 262,890 | +1.13(+3.82%) |
Dec 15, 2017 | 30.26 | 30.42 | 29.55 | 29.60 | 220,306 | -0.62(-2.06%) |
Dec 14, 2017 | 31.35 | 31.35 | 30.22 | 30.22 | 314,819 | -1.28(-4.06%) |
Dec 13, 2017 | 31.34 | 31.52 | 31.33 | 31.50 | 110,118 | +0.18(+0.58%) |
Dec 12, 2017 | 31.16 | 31.50 | 31.16 | 31.32 | 216,467 | +0.06(+0.20%) |
Dec 11, 2017 | 31.25 | 31.34 | 31.19 | 31.26 | 242,345 | +0.04(+0.13%) |
Dec 08, 2017 | 31.38 | 31.38 | 31.11 | 31.22 | 54,040 | +0.09(+0.28%) |
Dec 07, 2017 | 30.98 | 31.25 | 30.82 | 31.13 | 174,677 | -0.11(-0.35%) |
Dec 06, 2017 | 31.37 | 31.52 | 31.14 | 31.24 | 200,428 | -0.25(-0.80%) |
Dec 05, 2017 | 31.64 | 31.91 | 31.45 | 31.49 | 461,244 | -0.28(-0.87%) |
Dec 04, 2017 | 32.42 | 32.52 | 31.71 | 31.77 | 389,519 | -0.62(-1.93%) |
Dec 01, 2017 | 32.37 | 32.51 | 32.31 | 32.39 | 134,415 | -0.02(-0.07%) |
Nov 30, 2017 | 32.37 | 32.50 | 32.33 | 32.42 | 137,730 | +0.01(+0.02%) |
Nov 29, 2017 | 32.46 | 32.48 | 32.31 | 32.41 | 32,347 | -0.12(-0.36%) |
Nov 28, 2017 | 32.66 | 32.66 | 32.48 | 32.53 | 35,709 | -0.10(-0.31%) |
Nov 27, 2017 | 32.76 | 32.85 | 32.63 | 32.63 | 32,194 | -0.28(-0.84%) |
Nov 24, 2017 | 32.76 | 32.97 | 32.69 | 32.91 | 20,134 | +0.14(+0.43%) |
Nov 22, 2017 | 32.65 | 32.84 | 32.62 | 32.76 | 48,245 | +0.20(+0.61%) |
Nov 21, 2017 | 32.39 | 32.64 | 32.39 | 32.57 | 43,615 | +0.32(+0.98%) |
Nov 20, 2017 | 32.16 | 32.36 | 32.16 | 32.25 | 44,680 | +0.02(+0.07%) |
Nov 17, 2017 | 31.86 | 32.27 | 31.86 | 32.23 | 56,276 | +0.39(+1.24%) |
Nov 16, 2017 | 31.93 | 32.01 | 31.76 | 31.83 | 47,477 | -0.02(-0.05%) |
Nov 15, 2017 | 32.04 | 32.18 | 31.75 | 31.85 | 192,930 | -0.33(-1.03%) |
Nov 14, 2017 | 32.55 | 32.55 | 32.11 | 32.18 | 59,564 | -0.23(-0.71%) |
Nov 13, 2017 | 32.64 | 32.64 | 32.38 | 32.41 | 84,362 | -0.26(-0.80%) |
Nov 10, 2017 | 33.11 | 33.17 | 32.60 | 32.67 | 113,716 | -0.45(-1.36%) |
Nov 09, 2017 | 33.25 | 33.25 | 32.92 | 33.12 | 92,437 | -0.16(-0.47%) |
Nov 08, 2017 | 33.26 | 33.29 | 33.11 | 33.28 | 157,504 | +0.11(+0.33%) |
Nov 07, 2017 | 33.77 | 33.77 | 33.09 | 33.17 | 71,597 | -0.52(-1.55%) |
Nov 06, 2017 | 33.54 | 33.72 | 33.43 | 33.69 | 134,982 | +0.22(+0.66%) |
Nov 03, 2017 | 33.44 | 33.48 | 33.21 | 33.47 | 169,633 | +0.04(+0.12%) |
Nov 02, 2017 | 33.18 | 33.48 | 32.98 | 33.43 | 139,969 | +0.22(+0.67%) |