Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.91 | 32.30 | 31.44 | 31.66 | 2,499,546 | -0.01(-0.03%) |
Jan 30, 2018 | 32.68 | 32.76 | 31.46 | 31.67 | 3,581,755 | -1.66(-4.98%) |
Jan 29, 2018 | 33.75 | 34.36 | 33.23 | 33.33 | 3,558,375 | -0.63(-1.86%) |
Jan 26, 2018 | 33.81 | 34.02 | 33.51 | 33.96 | 2,071,192 | +0.15(+0.44%) |
Jan 25, 2018 | 34.32 | 34.58 | 33.68 | 33.81 | 3,444,678 | -0.32(-0.94%) |
Jan 24, 2018 | 34.02 | 34.40 | 33.63 | 34.13 | 2,291,562 | +0.27(+0.80%) |
Jan 23, 2018 | 34.05 | 34.34 | 33.67 | 33.86 | 1,893,867 | -0.28(-0.82%) |
Jan 22, 2018 | 33.76 | 34.15 | 33.47 | 34.14 | 1,629,794 | +0.82(+2.46%) |
Jan 19, 2018 | 33.46 | 33.48 | 33.00 | 33.32 | 3,670,246 | -0.42(-1.24%) |
Jan 18, 2018 | 34.33 | 34.40 | 33.70 | 33.74 | 2,243,593 | -0.59(-1.72%) |
Jan 17, 2018 | 34.33 | 34.70 | 33.76 | 34.33 | 2,186,744 | +0.23(+0.67%) |
Jan 16, 2018 | 34.95 | 35.12 | 34.08 | 34.10 | 1,918,687 | -0.65(-1.87%) |
Jan 12, 2018 | 34.75 | 34.75 | 34.75 | 0 | +0.15(+0.43%) | |
Jan 11, 2018 | 34.25 | 35.15 | 33.98 | 34.60 | 2,212,221 | +0.57(+1.67%) |
Jan 10, 2018 | 35.04 | 33.95 | 34.03 | 2,135,996 | -0.49(-1.42%) | |
Jan 09, 2018 | 34.89 | 35.20 | 34.40 | 34.52 | 2,124,680 | -0.28(-0.80%) |
Jan 08, 2018 | 33.89 | 34.94 | 33.66 | 34.80 | 3,041,924 | +0.88(+2.59%) |
Jan 05, 2018 | 33.55 | 34.02 | 33.06 | 33.92 | 3,217,955 | +0.08(+0.24%) |
Jan 04, 2018 | 33.72 | 33.97 | 33.02 | 33.84 | 3,462,188 | +0.74(+2.24%) |
Jan 03, 2018 | 33.00 | 33.58 | 32.92 | 33.10 | 3,967,329 | +0.20(+0.61%) |
Jan 02, 2018 | 31.84 | 32.91 | 31.81 | 32.90 | 2,408,374 | +1.37(+4.35%) |
Dec 29, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.45(-1.41%) | |
Dec 28, 2017 | 31.88 | 32.13 | 31.60 | 31.98 | 1,480,667 | +0.16(+0.50%) |
Dec 27, 2017 | 32.06 | 32.13 | 31.64 | 31.82 | 1,267,157 | -0.37(-1.15%) |
Dec 26, 2017 | 31.60 | 32.35 | 31.39 | 32.19 | 1,209,664 | +0.73(+2.32%) |
Dec 22, 2017 | 31.00 | 31.76 | 30.64 | 31.46 | 1,321,811 | +0.45(+1.45%) |
Dec 21, 2017 | 30.31 | 31.21 | 29.89 | 31.01 | 3,079,071 | +0.58(+1.91%) |
Dec 20, 2017 | 30.12 | 30.48 | 29.48 | 30.43 | 1,910,396 | +0.59(+1.98%) |
Dec 19, 2017 | 29.04 | 29.98 | 28.84 | 29.84 | 2,737,407 | +1.10(+3.83%) |
Dec 18, 2017 | 28.11 | 28.95 | 27.96 | 28.74 | 2,451,434 | +0.93(+3.34%) |
Dec 15, 2017 | 29.05 | 29.06 | 27.77 | 27.81 | 3,607,497 | -0.82(-2.86%) |
Dec 14, 2017 | 28.97 | 29.30 | 28.62 | 28.63 | 1,697,368 | -0.44(-1.51%) |
Dec 13, 2017 | 30.30 | 30.30 | 29.02 | 29.07 | 2,026,679 | -1.17(-3.87%) |
Dec 12, 2017 | 30.24 | 30.57 | 29.77 | 30.24 | 1,887,195 | -0.12(-0.40%) |
Dec 11, 2017 | 29.47 | 30.58 | 29.47 | 30.36 | 2,245,807 | +0.97(+3.30%) |
Dec 08, 2017 | 29.31 | 30.09 | 29.15 | 29.39 | 2,781,178 | +0.53(+1.84%) |
Dec 07, 2017 | 28.50 | 29.00 | 28.05 | 28.86 | 1,896,408 | +0.42(+1.48%) |
Dec 06, 2017 | 30.26 | 30.30 | 28.42 | 28.44 | 2,791,434 | -2.12(-6.94%) |
Dec 05, 2017 | 31.18 | 31.26 | 30.50 | 30.56 | 1,968,000 | -0.84(-2.68%) |
Dec 04, 2017 | 31.85 | 31.90 | 31.30 | 31.40 | 1,945,836 | -0.48(-1.51%) |
Dec 01, 2017 | 31.29 | 32.30 | 31.12 | 31.88 | 2,315,377 | +0.95(+3.07%) |
Nov 30, 2017 | 30.48 | 31.17 | 30.35 | 30.93 | 2,291,775 | +0.83(+2.76%) |
Nov 29, 2017 | 29.92 | 30.44 | 29.53 | 30.10 | 1,520,597 | +0.18(+0.60%) |
Nov 28, 2017 | 29.65 | 30.02 | 29.42 | 29.92 | 1,073,007 | +0.23(+0.77%) |
Nov 27, 2017 | 30.54 | 30.60 | 29.69 | 29.69 | 1,742,166 | -1.05(-3.42%) |
Nov 24, 2017 | 30.98 | 31.11 | 30.62 | 30.74 | 589,218 | +0.08(+0.26%) |
Nov 22, 2017 | 30.67 | 30.92 | 30.54 | 30.66 | 1,238,552 | +0.48(+1.59%) |
Nov 21, 2017 | 30.29 | 30.50 | 29.67 | 30.18 | 1,917,986 | +0.17(+0.57%) |
Nov 20, 2017 | 30.09 | 30.18 | 29.19 | 30.01 | 1,435,052 | -0.29(-0.96%) |
Nov 17, 2017 | 29.74 | 30.37 | 29.72 | 30.30 | 1,814,926 | +0.86(+2.92%) |
Nov 16, 2017 | 29.62 | 29.87 | 29.35 | 29.44 | 1,586,061 | -0.13(-0.44%) |
Nov 15, 2017 | 29.40 | 29.88 | 28.99 | 29.57 | 2,954,721 | -0.25(-0.84%) |
Nov 14, 2017 | 31.96 | 31.96 | 29.77 | 29.82 | 4,928,662 | -2.27(-7.07%) |
Nov 13, 2017 | 33.22 | 33.28 | 32.03 | 32.09 | 3,122,196 | -1.22(-3.66%) |
Nov 10, 2017 | 32.83 | 33.33 | 32.47 | 33.31 | 2,648,913 | +0.32(+0.97%) |
Nov 09, 2017 | 32.06 | 33.31 | 31.92 | 32.99 | 2,077,004 | +0.71(+2.20%) |
Nov 08, 2017 | 32.71 | 32.86 | 31.95 | 32.28 | 2,300,125 | -0.58(-1.77%) |
Nov 07, 2017 | 33.02 | 33.24 | 32.48 | 32.86 | 3,577,068 | -0.21(-0.64%) |
Nov 06, 2017 | 30.96 | 33.10 | 30.86 | 33.07 | 4,894,918 | +2.41(+7.86%) |
Nov 03, 2017 | 29.45 | 30.95 | 29.43 | 30.66 | 3,517,128 | +1.17(+3.97%) |
Nov 02, 2017 | 30.86 | 31.14 | 29.07 | 29.49 | 4,317,779 | -1.41(-4.56%) |