Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.64 | 36.09 | 35.50 | 35.86 | 6,240,706 | +0.39(+1.11%) |
Jan 30, 2018 | 35.77 | 35.99 | 35.77 | 35.47 | 3,456,149 | -0.53(-1.46%) |
Jan 29, 2018 | 36.22 | 36.32 | 35.99 | 35.99 | 2,943,111 | -0.40(-1.10%) |
Jan 26, 2018 | 35.82 | 36.48 | 35.58 | 36.40 | 4,853,861 | +0.58(+1.63%) |
Jan 25, 2018 | 36.14 | 36.24 | 35.74 | 35.81 | 3,861,240 | +0.04(+0.12%) |
Jan 24, 2018 | 35.64 | 36.07 | 35.48 | 35.77 | 4,938,208 | +0.19(+0.54%) |
Jan 23, 2018 | 35.36 | 35.77 | 35.29 | 35.58 | 4,689,143 | -0.12(-0.33%) |
Jan 22, 2018 | 34.38 | 35.71 | 34.36 | 35.69 | 8,782,308 | +1.49(+4.37%) |
Jan 19, 2018 | 33.82 | 34.51 | 33.33 | 34.20 | 6,267,345 | +0.40(+1.19%) |
Jan 18, 2018 | 34.13 | 34.13 | 33.76 | 33.80 | 3,029,903 | -0.36(-1.05%) |
Jan 17, 2018 | 34.16 | 34.23 | 33.54 | 34.16 | 4,672,090 | +0.11(+0.32%) |
Jan 16, 2018 | 33.88 | 34.20 | 33.84 | 34.05 | 6,328,522 | +0.23(+0.69%) |
Jan 12, 2018 | 33.82 | 33.82 | 33.82 | 0 | -0.05(-0.15%) | |
Jan 11, 2018 | 33.45 | 33.99 | 33.41 | 33.87 | 4,009,981 | +0.54(+1.63%) |
Jan 10, 2018 | 33.44 | 33.54 | 32.80 | 33.32 | 4,451,606 | -0.26(-0.77%) |
Jan 09, 2018 | 33.56 | 33.90 | 33.50 | 33.58 | 3,343,565 | +0.11(+0.32%) |
Jan 08, 2018 | 33.46 | 33.55 | 33.21 | 33.47 | 4,332,777 | -0.08(-0.22%) |
Jan 05, 2018 | 33.87 | 33.98 | 33.44 | 33.55 | 3,411,327 | -0.23(-0.67%) |
Jan 04, 2018 | 33.28 | 33.83 | 33.26 | 33.77 | 4,387,500 | +0.56(+1.68%) |
Jan 03, 2018 | 33.52 | 33.54 | 33.19 | 33.21 | 3,371,696 | -0.26(-0.77%) |
Jan 02, 2018 | 33.56 | 33.56 | 33.26 | 33.47 | 4,396,427 | +0.01(+0.03%) |
Dec 29, 2017 | 33.46 | 33.46 | 33.46 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 33.57 | 33.64 | 33.43 | 33.62 | 1,952,073 | +0.03(+0.07%) |
Dec 27, 2017 | 33.68 | 33.75 | 33.48 | 33.60 | 1,544,564 | -0.02(-0.05%) |
Dec 26, 2017 | 33.58 | 33.82 | 33.54 | 33.61 | 1,559,359 | +0.06(+0.17%) |
Dec 22, 2017 | 33.52 | 33.74 | 33.47 | 33.56 | 2,070,549 | +0.08(+0.25%) |
Dec 21, 2017 | 33.40 | 33.65 | 33.22 | 33.47 | 3,147,745 | +0.18(+0.55%) |
Dec 20, 2017 | 33.62 | 33.62 | 33.21 | 33.29 | 3,656,689 | -0.22(-0.65%) |
Dec 19, 2017 | 33.81 | 33.85 | 33.51 | 33.51 | 3,492,737 | -0.08(-0.22%) |
Dec 18, 2017 | 33.96 | 33.98 | 33.55 | 33.58 | 4,110,215 | -0.28(-0.84%) |
Dec 15, 2017 | 33.21 | 34.20 | 33.21 | 33.87 | 11,605,366 | +0.83(+2.50%) |
Dec 14, 2017 | 33.38 | 33.50 | 33.01 | 33.04 | 5,281,982 | -0.40(-1.20%) |
Dec 13, 2017 | 34.81 | 34.82 | 33.36 | 33.44 | 6,430,039 | -1.44(-4.12%) |
Dec 12, 2017 | 34.88 | 35.26 | 34.86 | 34.88 | 4,592,685 | -0.11(-0.31%) |
Dec 11, 2017 | 34.57 | 34.99 | 34.48 | 34.98 | 3,119,823 | +0.33(+0.94%) |
Dec 08, 2017 | 34.51 | 34.68 | 34.33 | 34.66 | 2,870,031 | +0.17(+0.48%) |
Dec 07, 2017 | 34.91 | 34.27 | 34.49 | 4,392,891 | +0.08(+0.22%) | |
Dec 06, 2017 | 34.49 | 34.11 | 34.42 | 3,238,717 | +0.32(+0.93%) | |
Dec 05, 2017 | 34.53 | 34.65 | 34.04 | 34.10 | 3,534,066 | -0.30(-0.87%) |
Dec 04, 2017 | 34.17 | 34.50 | 34.09 | 34.40 | 3,187,932 | +0.31(+0.91%) |
Dec 01, 2017 | 33.36 | 34.11 | 33.18 | 34.09 | 4,686,844 | +0.79(+2.38%) |
Nov 30, 2017 | 33.28 | 33.52 | 33.13 | 33.30 | 6,876,195 | +0.09(+0.28%) |
Nov 29, 2017 | 32.81 | 33.33 | 32.74 | 33.21 | 2,508,100 | +0.57(+1.74%) |
Nov 28, 2017 | 32.55 | 32.68 | 32.50 | 32.64 | 2,516,356 | +0.02(+0.05%) |
Nov 27, 2017 | 32.70 | 32.73 | 32.46 | 32.62 | 2,938,352 | -0.06(-0.18%) |
Nov 24, 2017 | 32.89 | 32.89 | 32.65 | 32.68 | 865,553 | -0.08(-0.25%) |
Nov 22, 2017 | 32.84 | 32.98 | 32.70 | 32.76 | 2,247,353 | -0.08(-0.25%) |
Nov 21, 2017 | 32.79 | 33.06 | 32.78 | 32.85 | 2,521,873 | +0.12(+0.36%) |
Nov 20, 2017 | 32.87 | 32.91 | 32.64 | 32.73 | 3,551,936 | -0.18(-0.56%) |
Nov 17, 2017 | 32.60 | 32.98 | 32.60 | 32.91 | 3,124,137 | +0.19(+0.59%) |
Nov 16, 2017 | 32.55 | 32.80 | 32.27 | 32.72 | 3,932,913 | +0.19(+0.59%) |
Nov 15, 2017 | 32.78 | 33.23 | 32.22 | 32.53 | 4,531,049 | -0.43(-1.29%) |
Nov 14, 2017 | 32.90 | 33.68 | 32.88 | 32.96 | 5,710,201 | +0.04(+0.13%) |
Nov 13, 2017 | 33.07 | 33.15 | 32.88 | 32.91 | 3,047,741 | -0.16(-0.48%) |
Nov 10, 2017 | 32.71 | 33.10 | 32.67 | 33.07 | 3,128,851 | +0.27(+0.83%) |
Nov 09, 2017 | 32.87 | 33.25 | 32.72 | 32.80 | 4,749,726 | -0.17(-0.50%) |
Nov 08, 2017 | 32.84 | 32.97 | 32.75 | 32.96 | 3,952,356 | +0.22(+0.66%) |
Nov 07, 2017 | 32.52 | 32.77 | 32.48 | 32.75 | 5,509,164 | +0.22(+0.69%) |
Nov 06, 2017 | 32.91 | 33.00 | 32.38 | 32.52 | 3,479,373 | -0.42(-1.28%) |
Nov 03, 2017 | 33.24 | 33.29 | 32.84 | 32.95 | 3,812,850 | -0.31(-0.95%) |
Nov 02, 2017 | 33.54 | 33.94 | 33.20 | 33.26 | 4,487,972 | -0.38(-1.13%) |