Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.19 | 35.80 | 34.54 | 35.05 | 762,513 | +0.17(+0.48%) |
Jan 30, 2018 | 34.96 | 35.23 | 34.72 | 34.88 | 276,478 | -0.28(-0.80%) |
Jan 29, 2018 | 35.64 | 35.88 | 35.15 | 35.16 | 420,154 | -0.57(-1.59%) |
Jan 26, 2018 | 35.88 | 35.88 | 35.33 | 35.73 | 170,033 | -0.03(-0.09%) |
Jan 25, 2018 | 36.32 | 36.38 | 35.59 | 35.76 | 394,392 | -0.37(-1.02%) |
Jan 24, 2018 | 36.40 | 36.53 | 36.03 | 36.13 | 340,468 | -0.09(-0.24%) |
Jan 23, 2018 | 35.92 | 36.41 | 35.71 | 36.22 | 339,849 | +0.06(+0.18%) |
Jan 22, 2018 | 35.81 | 36.16 | 35.50 | 36.16 | 418,158 | +0.28(+0.78%) |
Jan 19, 2018 | 35.24 | 35.89 | 35.24 | 35.88 | 307,021 | +0.55(+1.57%) |
Jan 18, 2018 | 35.67 | 35.80 | 35.28 | 35.32 | 254,802 | -0.41(-1.14%) |
Jan 17, 2018 | 35.52 | 35.80 | 35.19 | 35.73 | 195,422 | +0.40(+1.13%) |
Jan 16, 2018 | 36.05 | 36.05 | 35.19 | 35.33 | 258,201 | -0.49(-1.36%) |
Jan 12, 2018 | 35.82 | 35.82 | 35.82 | 0 | +0.30(+0.86%) | |
Jan 11, 2018 | 35.25 | 35.52 | 34.96 | 35.52 | 374,226 | +0.65(+1.86%) |
Jan 10, 2018 | 35.36 | 34.87 | 281,412 | +0.42(+1.21%) | ||
Jan 09, 2018 | 34.26 | 34.83 | 34.20 | 34.45 | 603,224 | +0.27(+0.80%) |
Jan 08, 2018 | 34.07 | 34.27 | 33.83 | 34.18 | 315,153 | +0.06(+0.19%) |
Jan 05, 2018 | 34.00 | 34.15 | 33.75 | 34.11 | 296,667 | +0.36(+1.07%) |
Jan 04, 2018 | 34.22 | 34.39 | 33.74 | 33.75 | 560,871 | -0.16(-0.47%) |
Jan 03, 2018 | 34.04 | 34.21 | 33.63 | 33.91 | 486,531 | -0.26(-0.75%) |
Jan 02, 2018 | 33.99 | 34.17 | 33.74 | 34.17 | 624,801 | +0.38(+1.11%) |
Dec 29, 2017 | 33.79 | 33.79 | 33.79 | 0 | -0.54(-1.56%) | |
Dec 28, 2017 | 34.28 | 34.35 | 34.10 | 34.33 | 148,015 | +0.14(+0.40%) |
Dec 27, 2017 | 34.36 | 34.59 | 34.10 | 34.19 | 262,897 | -0.06(-0.16%) |
Dec 26, 2017 | 34.62 | 34.73 | 34.08 | 34.25 | 312,041 | -0.42(-1.20%) |
Dec 22, 2017 | 34.97 | 34.97 | 34.45 | 34.67 | 247,387 | -0.30(-0.85%) |
Dec 21, 2017 | 34.84 | 35.25 | 34.71 | 34.96 | 266,401 | +0.46(+1.32%) |
Dec 20, 2017 | 35.08 | 35.08 | 34.20 | 34.51 | 268,102 | -0.22(-0.62%) |
Dec 19, 2017 | 35.29 | 35.31 | 34.63 | 34.72 | 359,581 | -0.34(-0.96%) |
Dec 18, 2017 | 34.81 | 35.33 | 34.71 | 35.06 | 339,306 | +0.59(+1.70%) |
Dec 15, 2017 | 33.99 | 35.00 | 33.82 | 34.47 | 1,929,850 | +0.57(+1.68%) |
Dec 14, 2017 | 34.36 | 34.36 | 33.71 | 33.91 | 458,016 | -0.27(-0.80%) |
Dec 13, 2017 | 34.46 | 34.64 | 34.12 | 34.18 | 300,224 | -0.29(-0.84%) |
Dec 12, 2017 | 34.17 | 34.78 | 34.01 | 34.47 | 648,488 | +0.46(+1.34%) |
Dec 11, 2017 | 34.40 | 34.61 | 33.87 | 34.01 | 421,074 | -0.47(-1.37%) |
Dec 08, 2017 | 34.77 | 34.77 | 34.25 | 34.48 | 434,827 | -0.05(-0.14%) |
Dec 07, 2017 | 34.10 | 34.72 | 34.10 | 34.53 | 291,576 | +0.23(+0.68%) |
Dec 06, 2017 | 34.31 | 34.57 | 34.09 | 34.30 | 388,828 | -0.06(-0.16%) |
Dec 05, 2017 | 35.59 | 35.72 | 34.35 | 34.35 | 579,663 | -0.99(-2.81%) |
Dec 04, 2017 | 35.49 | 36.01 | 35.31 | 35.35 | 714,633 | +0.46(+1.31%) |
Dec 01, 2017 | 34.81 | 35.08 | 34.02 | 34.89 | 703,928 | +0.12(+0.35%) |
Nov 30, 2017 | 35.34 | 35.52 | 34.55 | 34.77 | 1,219,133 | -0.90(-2.52%) |
Nov 29, 2017 | 35.00 | 36.30 | 34.90 | 35.67 | 897,694 | +0.88(+2.54%) |
Nov 28, 2017 | 33.64 | 34.85 | 33.56 | 34.78 | 566,776 | +1.27(+3.78%) |
Nov 27, 2017 | 33.40 | 33.78 | 33.39 | 33.52 | 382,774 | +0.10(+0.31%) |
Nov 24, 2017 | 33.81 | 33.94 | 33.40 | 33.41 | 307,299 | -0.25(-0.73%) |
Nov 22, 2017 | 33.72 | 33.99 | 33.60 | 33.66 | 519,556 | -0.01(-0.02%) |
Nov 21, 2017 | 33.59 | 33.69 | 33.35 | 33.67 | 527,879 | +0.16(+0.48%) |
Nov 20, 2017 | 32.88 | 33.52 | 32.54 | 33.51 | 717,556 | +0.63(+1.92%) |
Nov 17, 2017 | 32.20 | 32.89 | 32.05 | 32.88 | 465,595 | +0.46(+1.43%) |
Nov 16, 2017 | 32.19 | 32.46 | 31.85 | 32.42 | 579,293 | +0.45(+1.40%) |
Nov 15, 2017 | 31.53 | 32.17 | 31.27 | 31.97 | 325,462 | +0.03(+0.10%) |
Nov 14, 2017 | 31.59 | 32.01 | 31.59 | 31.94 | 209,206 | +0.06(+0.17%) |
Nov 13, 2017 | 31.02 | 31.90 | 30.89 | 31.88 | 468,311 | +0.55(+1.76%) |
Nov 10, 2017 | 31.53 | 31.64 | 31.27 | 31.33 | 277,147 | -0.18(-0.56%) |
Nov 09, 2017 | 31.53 | 31.97 | 31.11 | 31.51 | 383,097 | -0.24(-0.75%) |
Nov 08, 2017 | 31.88 | 31.88 | 31.41 | 31.75 | 719,908 | -0.33(-1.02%) |
Nov 07, 2017 | 33.28 | 33.35 | 31.96 | 32.07 | 426,637 | -1.09(-3.29%) |
Nov 06, 2017 | 33.29 | 33.48 | 33.11 | 33.17 | 255,348 | -0.13(-0.38%) |
Nov 03, 2017 | 33.64 | 33.76 | 33.17 | 33.29 | 383,168 | -0.37(-1.11%) |
Nov 02, 2017 | 33.22 | 33.83 | 32.90 | 33.67 | 544,968 | +0.41(+1.25%) |