Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.16 | 30.16 | 29.50 | 29.76 | 5,482,936 | -0.32(-1.07%) |
Jan 30, 2018 | 29.98 | 30.27 | 29.92 | 30.08 | 2,250,415 | +0.05(+0.17%) |
Jan 29, 2018 | 30.08 | 30.22 | 29.90 | 30.03 | 2,172,671 | -0.02(-0.06%) |
Jan 26, 2018 | 29.97 | 30.08 | 29.82 | 30.05 | 1,585,590 | +0.06(+0.20%) |
Jan 25, 2018 | 29.87 | 30.26 | 29.84 | 29.99 | 2,595,893 | +0.17(+0.58%) |
Jan 24, 2018 | 30.38 | 30.38 | 29.80 | 29.81 | 2,117,518 | -0.48(-1.57%) |
Jan 23, 2018 | 30.34 | 30.42 | 30.15 | 30.29 | 1,618,334 | +0.05(+0.17%) |
Jan 22, 2018 | 30.26 | 30.47 | 30.04 | 30.24 | 1,874,733 | +0.10(+0.35%) |
Jan 19, 2018 | 29.81 | 30.15 | 29.73 | 30.13 | 3,012,091 | +0.44(+1.49%) |
Jan 18, 2018 | 29.87 | 30.05 | 29.48 | 29.69 | 6,592,834 | -0.58(-1.92%) |
Jan 17, 2018 | 30.30 | 30.53 | 30.16 | 30.27 | 2,824,900 | +0.17(+0.58%) |
Jan 16, 2018 | 30.10 | 30.30 | 29.92 | 30.10 | 3,864,834 | +0.15(+0.49%) |
Jan 12, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.18(+0.61%) | |
Jan 11, 2018 | 30.63 | 30.65 | 29.72 | 29.77 | 3,829,965 | -0.75(-2.45%) |
Jan 10, 2018 | 31.23 | 31.23 | 30.50 | 30.52 | 4,281,554 | -0.87(-2.77%) |
Jan 09, 2018 | 31.34 | 31.44 | 31.25 | 31.39 | 3,139,666 | -0.01(-0.03%) |
Jan 08, 2018 | 31.31 | 31.46 | 31.16 | 31.40 | 3,192,096 | +0.05(+0.17%) |
Jan 05, 2018 | 31.44 | 31.53 | 31.16 | 31.35 | 3,415,138 | -0.09(-0.27%) |
Jan 04, 2018 | 31.04 | 31.46 | 30.94 | 31.43 | 6,580,997 | +0.39(+1.25%) |
Jan 03, 2018 | 31.30 | 31.33 | 30.77 | 31.04 | 3,447,413 | -0.31(-0.99%) |
Jan 02, 2018 | 31.50 | 31.58 | 31.11 | 31.35 | 2,398,597 | -0.03(-0.08%) |
Dec 29, 2017 | 31.38 | 31.38 | 31.38 | 0 | -0.13(-0.41%) | |
Dec 28, 2017 | 31.52 | 31.61 | 31.34 | 31.51 | 1,604,943 | -0.04(-0.14%) |
Dec 27, 2017 | 31.74 | 31.85 | 31.47 | 31.55 | 997,040 | -0.13(-0.41%) |
Dec 26, 2017 | 31.60 | 31.79 | 31.55 | 31.68 | 788,359 | +0.01(+0.03%) |
Dec 22, 2017 | 31.48 | 31.67 | 31.33 | 31.67 | 969,162 | +0.28(+0.88%) |
Dec 21, 2017 | 31.52 | 31.62 | 31.35 | 31.40 | 2,111,417 | -0.12(-0.38%) |
Dec 20, 2017 | 31.88 | 31.88 | 31.29 | 31.52 | 2,276,904 | -0.23(-0.73%) |
Dec 19, 2017 | 32.01 | 32.10 | 31.73 | 31.75 | 1,472,685 | -0.22(-0.67%) |
Dec 18, 2017 | 31.86 | 32.14 | 31.76 | 31.97 | 2,090,249 | +0.24(+0.76%) |
Dec 15, 2017 | 31.73 | 31.85 | 31.37 | 31.73 | 3,028,402 | +0.15(+0.46%) |
Dec 14, 2017 | 31.76 | 31.84 | 31.55 | 31.58 | 2,254,083 | -0.43(-1.35%) |
Dec 13, 2017 | 31.99 | 32.15 | 31.85 | 32.01 | 1,413,688 | +0.11(+0.35%) |
Dec 12, 2017 | 31.90 | 32.02 | 31.70 | 31.90 | 2,591,548 | +0.00(+0.00%) |
Dec 11, 2017 | 32.01 | 32.11 | 31.57 | 31.90 | 2,091,607 | -0.22(-0.67%) |
Dec 08, 2017 | 31.91 | 32.13 | 31.70 | 32.11 | 1,413,746 | +0.27(+0.84%) |
Dec 07, 2017 | 31.97 | 32.03 | 31.61 | 31.85 | 1,603,564 | -0.15(-0.46%) |
Dec 06, 2017 | 32.00 | 32.00 | 31.61 | 31.99 | 2,829,806 | +0.00(+0.00%) |
Dec 05, 2017 | 32.67 | 32.77 | 31.91 | 31.99 | 2,810,627 | -0.50(-1.54%) |
Dec 04, 2017 | 31.86 | 32.54 | 31.86 | 32.49 | 3,971,040 | +0.78(+2.47%) |
Dec 01, 2017 | 31.47 | 31.75 | 31.07 | 31.71 | 3,845,923 | +0.28(+0.88%) |
Nov 30, 2017 | 31.13 | 31.61 | 31.04 | 31.43 | 5,303,332 | +0.40(+1.28%) |
Nov 29, 2017 | 29.87 | 31.19 | 29.82 | 31.04 | 5,398,066 | +1.21(+4.05%) |
Nov 28, 2017 | 29.56 | 29.86 | 29.40 | 29.83 | 3,380,693 | +0.35(+1.20%) |
Nov 27, 2017 | 29.66 | 29.88 | 29.28 | 29.47 | 4,931,991 | -0.20(-0.67%) |
Nov 24, 2017 | 29.66 | 29.75 | 29.57 | 29.67 | 1,200,676 | +0.12(+0.41%) |
Nov 22, 2017 | 29.60 | 29.89 | 29.39 | 29.55 | 3,645,975 | -0.22(-0.72%) |
Nov 21, 2017 | 29.73 | 30.78 | 29.57 | 29.77 | 7,878,664 | +0.97(+3.35%) |
Nov 20, 2017 | 28.64 | 28.82 | 28.52 | 28.80 | 3,847,516 | +0.24(+0.85%) |
Nov 17, 2017 | 28.34 | 28.68 | 28.31 | 28.56 | 2,304,592 | +0.16(+0.58%) |
Nov 16, 2017 | 28.54 | 28.68 | 28.33 | 28.40 | 3,603,722 | -0.13(-0.45%) |
Nov 15, 2017 | 28.31 | 28.60 | 28.22 | 28.53 | 3,711,239 | +0.09(+0.30%) |
Nov 14, 2017 | 27.92 | 28.53 | 27.90 | 28.44 | 3,221,896 | +0.46(+1.63%) |
Nov 13, 2017 | 27.88 | 28.20 | 27.81 | 27.98 | 2,182,756 | +0.10(+0.37%) |
Nov 10, 2017 | 27.53 | 27.97 | 27.47 | 27.88 | 2,133,204 | +0.33(+1.19%) |
Nov 09, 2017 | 27.65 | 27.90 | 27.39 | 27.55 | 2,605,857 | -0.17(-0.62%) |
Nov 08, 2017 | 27.29 | 27.76 | 27.21 | 27.72 | 2,945,481 | +0.56(+2.06%) |
Nov 07, 2017 | 26.57 | 27.17 | 26.56 | 27.16 | 3,504,716 | +0.63(+2.37%) |
Nov 06, 2017 | 26.81 | 26.85 | 26.46 | 26.53 | 3,284,197 | -0.47(-1.76%) |
Nov 03, 2017 | 26.98 | 27.22 | 26.85 | 27.01 | 3,202,154 | -0.16(-0.60%) |
Nov 02, 2017 | 26.77 | 27.27 | 26.73 | 27.17 | 3,635,762 | +0.26(+0.96%) |