Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.92 | 36.38 | 35.79 | 36.15 | 6,190,431 | +0.40(+1.11%) |
Jan 30, 2018 | 36.06 | 36.28 | 36.06 | 35.76 | 3,428,306 | -0.53(-1.46%) |
Jan 29, 2018 | 36.51 | 36.61 | 36.28 | 36.29 | 2,919,402 | -0.40(-1.10%) |
Jan 26, 2018 | 36.11 | 36.77 | 35.87 | 36.69 | 4,814,758 | +0.59(+1.63%) |
Jan 25, 2018 | 36.43 | 36.53 | 36.03 | 36.10 | 3,830,134 | +0.04(+0.12%) |
Jan 24, 2018 | 35.93 | 36.36 | 35.76 | 36.06 | 4,898,426 | +0.19(+0.54%) |
Jan 23, 2018 | 35.65 | 36.06 | 35.58 | 35.87 | 4,651,367 | -0.12(-0.33%) |
Jan 22, 2018 | 34.66 | 36.00 | 34.64 | 35.98 | 8,711,558 | +1.51(+4.37%) |
Jan 19, 2018 | 34.10 | 34.79 | 33.60 | 34.48 | 6,216,855 | +0.40(+1.19%) |
Jan 18, 2018 | 34.41 | 34.41 | 34.03 | 34.07 | 3,005,494 | -0.36(-1.05%) |
Jan 17, 2018 | 34.43 | 34.51 | 33.81 | 34.43 | 4,634,451 | +0.11(+0.32%) |
Jan 16, 2018 | 34.16 | 34.48 | 34.12 | 34.33 | 6,277,539 | +0.24(+0.69%) |
Jan 12, 2018 | 34.09 | 34.09 | 34.09 | 0 | -0.05(-0.15%) | |
Jan 11, 2018 | 33.72 | 34.27 | 33.68 | 34.14 | 3,977,676 | +0.55(+1.63%) |
Jan 10, 2018 | 33.71 | 33.82 | 33.06 | 33.59 | 4,415,744 | -0.26(-0.77%) |
Jan 09, 2018 | 33.83 | 34.17 | 33.77 | 33.85 | 3,316,629 | +0.11(+0.32%) |
Jan 08, 2018 | 33.74 | 33.82 | 33.48 | 33.74 | 4,297,872 | -0.08(-0.22%) |
Jan 05, 2018 | 34.14 | 34.26 | 33.71 | 33.82 | 3,383,845 | -0.23(-0.67%) |
Jan 04, 2018 | 33.55 | 34.11 | 33.53 | 34.05 | 4,352,154 | +0.56(+1.68%) |
Jan 03, 2018 | 33.80 | 33.81 | 33.46 | 33.48 | 3,344,534 | -0.26(-0.77%) |
Jan 02, 2018 | 33.84 | 33.84 | 33.53 | 33.74 | 4,361,010 | +0.01(+0.02%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 33.85 | 33.91 | 33.70 | 33.90 | 1,936,347 | +0.03(+0.07%) |
Dec 27, 2017 | 33.96 | 34.02 | 33.75 | 33.87 | 1,532,121 | -0.02(-0.05%) |
Dec 26, 2017 | 33.85 | 34.09 | 33.81 | 33.89 | 1,546,796 | +0.06(+0.17%) |
Dec 22, 2017 | 33.80 | 34.01 | 33.74 | 33.83 | 2,053,869 | +0.08(+0.25%) |
Dec 21, 2017 | 33.67 | 33.92 | 33.49 | 33.74 | 3,122,387 | +0.19(+0.55%) |
Dec 20, 2017 | 33.90 | 33.90 | 33.48 | 33.56 | 3,627,230 | -0.22(-0.65%) |
Dec 19, 2017 | 34.08 | 34.12 | 33.78 | 33.78 | 3,464,600 | -0.08(-0.22%) |
Dec 18, 2017 | 34.23 | 34.26 | 33.82 | 33.85 | 4,077,103 | -0.29(-0.84%) |
Dec 15, 2017 | 33.48 | 34.48 | 33.48 | 34.14 | 11,511,873 | +0.83(+2.50%) |
Dec 14, 2017 | 33.65 | 33.77 | 33.27 | 33.31 | 5,239,430 | -0.40(-1.20%) |
Dec 13, 2017 | 35.09 | 35.10 | 33.63 | 33.71 | 6,378,239 | -1.45(-4.12%) |
Dec 12, 2017 | 35.16 | 35.54 | 35.14 | 35.16 | 4,555,687 | -0.11(-0.31%) |
Dec 11, 2017 | 34.85 | 35.28 | 34.76 | 35.27 | 3,094,690 | +0.33(+0.94%) |
Dec 08, 2017 | 34.79 | 34.96 | 34.61 | 34.94 | 2,846,910 | +0.17(+0.48%) |
Dec 07, 2017 | 35.19 | 34.54 | 34.77 | 4,357,501 | +0.08(+0.22%) | |
Dec 06, 2017 | 34.77 | 34.38 | 34.70 | 3,212,626 | +0.32(+0.93%) | |
Dec 05, 2017 | 34.81 | 34.93 | 34.31 | 34.38 | 3,505,595 | -0.30(-0.87%) |
Dec 04, 2017 | 34.44 | 34.78 | 34.37 | 34.68 | 3,162,250 | +0.31(+0.91%) |
Dec 01, 2017 | 33.64 | 34.38 | 33.45 | 34.37 | 4,649,087 | +0.80(+2.38%) |
Nov 30, 2017 | 33.55 | 33.80 | 33.40 | 33.57 | 6,820,800 | +0.09(+0.28%) |
Nov 29, 2017 | 33.08 | 33.60 | 33.00 | 33.48 | 2,487,895 | +0.57(+1.74%) |
Nov 28, 2017 | 32.82 | 32.95 | 32.76 | 32.90 | 2,496,084 | +0.02(+0.05%) |
Nov 27, 2017 | 32.96 | 33.00 | 32.73 | 32.89 | 2,914,680 | -0.06(-0.18%) |
Nov 24, 2017 | 33.16 | 33.16 | 32.91 | 32.95 | 858,580 | -0.08(-0.25%) |
Nov 22, 2017 | 33.10 | 33.25 | 32.96 | 33.03 | 2,229,249 | -0.08(-0.25%) |
Nov 21, 2017 | 33.05 | 33.33 | 33.05 | 33.11 | 2,501,557 | +0.12(+0.36%) |
Nov 20, 2017 | 33.14 | 33.18 | 32.91 | 33.00 | 3,523,322 | -0.19(-0.56%) |
Nov 17, 2017 | 32.87 | 33.24 | 32.87 | 33.18 | 3,098,969 | +0.19(+0.59%) |
Nov 16, 2017 | 32.81 | 33.07 | 32.53 | 32.99 | 3,901,229 | +0.19(+0.59%) |
Nov 15, 2017 | 33.05 | 33.50 | 32.48 | 32.79 | 4,494,547 | -0.43(-1.29%) |
Nov 14, 2017 | 33.16 | 33.95 | 33.15 | 33.22 | 5,664,199 | +0.04(+0.13%) |
Nov 13, 2017 | 33.34 | 33.41 | 33.15 | 33.18 | 3,023,189 | -0.16(-0.48%) |
Nov 10, 2017 | 32.97 | 33.36 | 32.94 | 33.34 | 3,103,645 | +0.28(+0.83%) |
Nov 09, 2017 | 33.14 | 33.52 | 32.99 | 33.06 | 4,711,463 | -0.17(-0.50%) |
Nov 08, 2017 | 33.11 | 33.24 | 33.01 | 33.23 | 3,920,516 | +0.22(+0.66%) |
Nov 07, 2017 | 32.79 | 33.04 | 32.75 | 33.01 | 5,464,782 | +0.23(+0.69%) |
Nov 06, 2017 | 33.17 | 33.26 | 32.64 | 32.79 | 3,451,343 | -0.43(-1.28%) |
Nov 03, 2017 | 33.51 | 33.56 | 33.11 | 33.21 | 3,782,133 | -0.32(-0.95%) |
Nov 02, 2017 | 33.82 | 34.22 | 33.47 | 33.53 | 4,451,817 | -0.38(-1.13%) |