Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.84 | 34.15 | 33.66 | 34.12 | 12,368,017 | +0.23(+0.69%) |
Jan 30, 2018 | 33.26 | 33.97 | 33.26 | 33.88 | 10,914,568 | +0.61(+1.84%) |
Jan 29, 2018 | 33.40 | 33.43 | 33.16 | 33.27 | 7,800,144 | -0.24(-0.72%) |
Jan 26, 2018 | 33.77 | 33.91 | 33.26 | 33.51 | 11,704,625 | -0.23(-0.69%) |
Jan 25, 2018 | 33.34 | 33.80 | 33.30 | 33.74 | 8,942,837 | +0.41(+1.23%) |
Jan 24, 2018 | 33.61 | 33.72 | 33.34 | 33.34 | 10,744,587 | -0.29(-0.88%) |
Jan 23, 2018 | 33.03 | 33.84 | 32.85 | 33.63 | 13,584,302 | +0.33(+0.98%) |
Jan 22, 2018 | 33.74 | 33.82 | 33.27 | 33.31 | 12,759,021 | -0.30(-0.90%) |
Jan 19, 2018 | 34.02 | 34.09 | 33.58 | 33.61 | 11,647,358 | -0.35(-1.02%) |
Jan 18, 2018 | 34.01 | 34.14 | 33.47 | 33.96 | 13,070,264 | -0.11(-0.33%) |
Jan 17, 2018 | 33.74 | 34.24 | 33.70 | 34.07 | 14,013,536 | +0.30(+0.87%) |
Jan 16, 2018 | 33.99 | 34.15 | 33.51 | 33.78 | 12,877,138 | -0.14(-0.40%) |
Jan 12, 2018 | 33.91 | 33.91 | 33.91 | 0 | -0.31(-0.91%) | |
Jan 11, 2018 | 34.52 | 34.67 | 34.09 | 34.22 | 9,080,711 | -0.54(-1.54%) |
Jan 10, 2018 | 35.14 | 35.17 | 34.65 | 34.76 | 9,511,434 | -0.49(-1.39%) |
Jan 09, 2018 | 35.70 | 35.73 | 35.23 | 35.25 | 7,528,477 | -0.45(-1.25%) |
Jan 08, 2018 | 35.47 | 35.72 | 35.34 | 35.70 | 10,506,069 | +0.32(+0.90%) |
Jan 05, 2018 | 35.39 | 35.51 | 35.12 | 35.38 | 8,092,924 | +0.06(+0.17%) |
Jan 04, 2018 | 35.46 | 35.61 | 35.23 | 35.32 | 6,917,456 | -0.15(-0.43%) |
Jan 03, 2018 | 35.58 | 35.82 | 35.42 | 35.47 | 8,320,126 | -0.20(-0.57%) |
Jan 02, 2018 | 36.31 | 36.35 | 35.51 | 35.67 | 9,624,557 | -0.70(-1.91%) |
Dec 29, 2017 | 36.37 | 36.37 | 36.37 | 0 | -0.14(-0.39%) | |
Dec 28, 2017 | 36.37 | 36.63 | 36.36 | 36.51 | 3,959,496 | +0.17(+0.48%) |
Dec 27, 2017 | 36.34 | 36.51 | 36.24 | 36.34 | 5,534,542 | +0.00(+0.00%) |
Dec 26, 2017 | 36.69 | 36.87 | 36.32 | 36.34 | 5,238,190 | -0.34(-0.93%) |
Dec 22, 2017 | 37.46 | 37.47 | 36.66 | 36.68 | 10,415,783 | -0.75(-2.00%) |
Dec 21, 2017 | 37.63 | 38.04 | 37.38 | 37.43 | 13,660,395 | -0.34(-0.90%) |
Dec 20, 2017 | 37.66 | 37.85 | 37.53 | 37.77 | 9,422,129 | +0.10(+0.26%) |
Dec 19, 2017 | 38.22 | 38.26 | 37.65 | 37.67 | 9,671,371 | -0.56(-1.46%) |
Dec 18, 2017 | 38.77 | 38.94 | 38.17 | 38.23 | 7,049,871 | -0.57(-1.48%) |
Dec 15, 2017 | 39.26 | 39.33 | 38.74 | 38.80 | 12,417,861 | -0.16(-0.41%) |
Dec 14, 2017 | 38.97 | 39.10 | 38.59 | 38.96 | 5,993,862 | -0.12(-0.31%) |
Dec 13, 2017 | 38.83 | 39.27 | 38.77 | 39.08 | 6,609,905 | +0.37(+0.96%) |
Dec 12, 2017 | 38.71 | 39.24 | 38.70 | 38.71 | 5,330,308 | -0.37(-0.95%) |
Dec 11, 2017 | 38.77 | 39.14 | 38.52 | 39.08 | 6,737,442 | +0.47(+1.21%) |
Dec 08, 2017 | 38.74 | 38.90 | 38.52 | 38.62 | 6,335,501 | -0.20(-0.53%) |
Dec 07, 2017 | 38.68 | 38.83 | 38.15 | 38.82 | 8,777,048 | +0.33(+0.86%) |
Dec 06, 2017 | 38.16 | 38.53 | 38.13 | 38.49 | 5,343,313 | +0.40(+1.05%) |
Dec 05, 2017 | 37.98 | 38.19 | 37.59 | 38.09 | 7,375,836 | +0.02(+0.06%) |
Dec 04, 2017 | 38.85 | 38.85 | 37.99 | 38.06 | 7,279,103 | -0.59(-1.53%) |
Dec 01, 2017 | 38.91 | 38.95 | 38.45 | 38.65 | 6,227,827 | -0.07(-0.18%) |
Nov 30, 2017 | 38.73 | 38.95 | 38.62 | 38.72 | 7,272,177 | +0.08(+0.22%) |
Nov 29, 2017 | 38.78 | 38.85 | 38.41 | 38.64 | 6,733,283 | -0.30(-0.78%) |
Nov 28, 2017 | 39.02 | 39.07 | 38.71 | 38.94 | 5,534,949 | -0.05(-0.14%) |
Nov 27, 2017 | 38.88 | 39.07 | 38.74 | 38.99 | 5,264,306 | +0.13(+0.33%) |
Nov 24, 2017 | 38.87 | 39.07 | 38.84 | 38.87 | 1,528,260 | +0.02(+0.06%) |
Nov 22, 2017 | 38.84 | 38.90 | 38.66 | 38.84 | 3,494,736 | +0.05(+0.12%) |
Nov 21, 2017 | 38.77 | 38.94 | 38.71 | 38.80 | 3,427,319 | +0.09(+0.23%) |
Nov 20, 2017 | 38.61 | 38.81 | 38.55 | 38.71 | 3,901,504 | +0.16(+0.41%) |
Nov 17, 2017 | 38.85 | 39.05 | 38.53 | 38.55 | 7,125,916 | -0.30(-0.76%) |
Nov 16, 2017 | 38.85 | 38.91 | 38.57 | 38.84 | 5,824,923 | +0.02(+0.04%) |
Nov 15, 2017 | 39.14 | 39.37 | 38.77 | 38.83 | 4,799,673 | -0.29(-0.75%) |
Nov 14, 2017 | 38.67 | 39.14 | 38.62 | 39.12 | 5,201,719 | +0.37(+0.95%) |
Nov 13, 2017 | 38.48 | 38.88 | 38.44 | 38.75 | 3,717,717 | +0.34(+0.90%) |
Nov 10, 2017 | 38.69 | 38.69 | 38.38 | 38.41 | 4,682,643 | -0.49(-1.25%) |
Nov 09, 2017 | 38.70 | 38.90 | 38.55 | 38.89 | 4,858,497 | +0.18(+0.46%) |
Nov 08, 2017 | 38.69 | 38.89 | 38.32 | 38.72 | 7,254,287 | +0.04(+0.10%) |
Nov 07, 2017 | 38.68 | 38.88 | 38.37 | 38.68 | 7,293,185 | +0.05(+0.14%) |
Nov 06, 2017 | 39.14 | 39.15 | 38.56 | 38.63 | 7,530,959 | -0.59(-1.51%) |
Nov 03, 2017 | 39.70 | 40.02 | 39.20 | 39.22 | 6,475,535 | -0.61(-1.52%) |
Nov 02, 2017 | 39.17 | 39.84 | 39.04 | 39.82 | 8,783,481 | +0.87(+2.25%) |