Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.92 | 35.92 | 34.74 | 34.85 | 329,072 | -0.90(-2.51%) |
Jan 30, 2018 | 35.46 | 35.68 | 35.39 | 35.75 | 200,580 | -0.05(-0.13%) |
Jan 29, 2018 | 36.51 | 36.65 | 35.02 | 35.79 | 202,120 | -0.89(-2.42%) |
Jan 26, 2018 | 36.77 | 36.77 | 36.09 | 36.68 | 305,103 | +0.07(+0.20%) |
Jan 25, 2018 | 35.96 | 36.64 | 35.15 | 36.60 | 511,032 | +0.94(+2.64%) |
Jan 24, 2018 | 35.56 | 36.13 | 35.56 | 35.66 | 182,917 | +0.34(+0.95%) |
Jan 23, 2018 | 35.57 | 35.57 | 34.97 | 35.33 | 183,932 | -0.20(-0.55%) |
Jan 22, 2018 | 35.64 | 35.73 | 35.12 | 35.52 | 125,625 | -0.30(-0.83%) |
Jan 19, 2018 | 35.06 | 35.83 | 35.06 | 35.82 | 197,071 | +0.71(+2.02%) |
Jan 18, 2018 | 34.63 | 35.17 | 34.63 | 35.11 | 194,861 | +0.27(+0.78%) |
Jan 17, 2018 | 35.22 | 35.26 | 34.70 | 34.84 | 304,616 | -0.12(-0.35%) |
Jan 16, 2018 | 36.09 | 36.25 | 34.78 | 34.96 | 269,570 | -0.94(-2.63%) |
Jan 12, 2018 | 35.90 | 35.90 | 35.90 | 0 | +0.48(+1.34%) | |
Jan 11, 2018 | 34.95 | 35.45 | 34.68 | 35.43 | 346,707 | +0.72(+2.07%) |
Jan 10, 2018 | 34.52 | 34.71 | 352,906 | -0.90(-2.52%) | ||
Jan 09, 2018 | 35.67 | 35.83 | 35.35 | 35.61 | 321,121 | -0.14(-0.39%) |
Jan 08, 2018 | 35.66 | 36.03 | 35.41 | 35.75 | 263,367 | +0.05(+0.13%) |
Jan 05, 2018 | 35.19 | 35.76 | 35.15 | 35.70 | 179,245 | +0.49(+1.38%) |
Jan 04, 2018 | 35.13 | 35.82 | 35.04 | 35.21 | 197,167 | +0.21(+0.59%) |
Jan 03, 2018 | 35.13 | 35.26 | 34.61 | 35.01 | 284,920 | -0.01(-0.03%) |
Jan 02, 2018 | 35.21 | 35.53 | 34.80 | 35.02 | 290,159 | -0.10(-0.29%) |
Dec 29, 2017 | 35.12 | 35.12 | 35.12 | 0 | -0.48(-1.34%) | |
Dec 28, 2017 | 35.57 | 35.66 | 35.29 | 35.60 | 154,561 | +0.12(+0.34%) |
Dec 27, 2017 | 35.51 | 35.76 | 35.32 | 35.48 | 350,436 | -0.05(-0.13%) |
Dec 26, 2017 | 35.65 | 35.98 | 35.43 | 35.52 | 118,338 | -0.06(-0.16%) |
Dec 22, 2017 | 36.08 | 36.08 | 35.53 | 35.58 | 122,947 | -0.37(-1.04%) |
Dec 21, 2017 | 35.83 | 36.07 | 35.66 | 35.95 | 171,071 | +0.16(+0.44%) |
Dec 20, 2017 | 35.40 | 35.90 | 34.96 | 35.79 | 249,798 | +0.49(+1.40%) |
Dec 19, 2017 | 35.62 | 35.97 | 35.24 | 35.30 | 288,263 | -0.55(-1.54%) |
Dec 18, 2017 | 35.72 | 36.13 | 35.47 | 35.85 | 304,216 | +0.39(+1.11%) |
Dec 15, 2017 | 34.26 | 35.82 | 34.21 | 35.46 | 793,622 | +1.19(+3.49%) |
Dec 14, 2017 | 34.81 | 34.96 | 34.11 | 34.26 | 348,630 | -0.71(-2.03%) |
Dec 13, 2017 | 35.01 | 35.55 | 34.56 | 34.97 | 227,680 | -0.07(-0.19%) |
Dec 12, 2017 | 35.50 | 35.83 | 34.91 | 35.04 | 379,192 | -0.49(-1.39%) |
Dec 11, 2017 | 35.81 | 36.17 | 35.48 | 35.53 | 179,180 | -0.23(-0.65%) |
Dec 08, 2017 | 35.98 | 36.18 | 35.51 | 35.76 | 275,700 | -0.09(-0.26%) |
Dec 07, 2017 | 35.28 | 36.13 | 34.78 | 35.86 | 427,841 | +0.59(+1.67%) |
Dec 06, 2017 | 35.11 | 35.59 | 34.91 | 35.27 | 396,470 | +0.02(+0.05%) |
Dec 05, 2017 | 36.65 | 36.65 | 35.25 | 35.25 | 387,222 | -1.26(-3.45%) |
Dec 04, 2017 | 36.38 | 36.38 | 36.07 | 36.51 | 539,969 | +0.58(+1.61%) |
Dec 01, 2017 | 36.57 | 36.57 | 35.32 | 35.93 | 295,861 | -0.63(-1.71%) |
Nov 30, 2017 | 36.57 | 36.66 | 36.12 | 36.56 | 361,498 | +0.24(+0.67%) |
Nov 29, 2017 | 36.05 | 36.78 | 35.52 | 36.32 | 368,530 | +0.36(+1.01%) |
Nov 28, 2017 | 35.15 | 36.00 | 35.11 | 35.95 | 306,104 | +0.85(+2.41%) |
Nov 27, 2017 | 34.76 | 35.15 | 34.52 | 35.11 | 409,173 | +0.31(+0.88%) |
Nov 24, 2017 | 34.75 | 35.31 | 34.58 | 34.80 | 207,898 | +0.09(+0.27%) |
Nov 22, 2017 | 35.18 | 35.25 | 34.66 | 34.71 | 121,857 | -0.33(-0.95%) |
Nov 21, 2017 | 35.13 | 35.39 | 34.76 | 35.04 | 286,103 | +0.29(+0.83%) |
Nov 20, 2017 | 34.71 | 34.97 | 34.33 | 34.75 | 225,245 | +0.46(+1.33%) |
Nov 17, 2017 | 34.80 | 34.98 | 32.27 | 34.30 | 485,040 | -0.71(-2.02%) |
Nov 16, 2017 | 34.47 | 35.28 | 34.34 | 35.00 | 371,432 | +0.73(+2.11%) |
Nov 15, 2017 | 34.03 | 34.36 | 33.49 | 34.28 | 291,140 | +0.20(+0.57%) |
Nov 14, 2017 | 34.08 | 34.58 | 33.77 | 34.08 | 345,704 | -0.09(-0.26%) |
Nov 13, 2017 | 33.99 | 34.82 | 33.70 | 34.17 | 358,617 | +0.03(+0.09%) |
Nov 10, 2017 | 34.76 | 35.15 | 34.13 | 34.14 | 371,931 | -0.73(-2.08%) |
Nov 09, 2017 | 34.61 | 35.32 | 34.29 | 34.87 | 305,969 | +0.00(+0.00%) |
Nov 08, 2017 | 34.68 | 35.05 | 34.34 | 34.87 | 252,356 | +0.02(+0.05%) |
Nov 07, 2017 | 35.05 | 35.26 | 34.47 | 34.85 | 250,517 | -0.19(-0.53%) |
Nov 06, 2017 | 34.85 | 35.25 | 34.75 | 35.04 | 359,828 | +0.06(+0.17%) |
Nov 03, 2017 | 35.00 | 35.27 | 34.85 | 34.98 | 501,708 | -0.12(-0.34%) |
Nov 02, 2017 | 35.00 | 35.41 | 34.82 | 35.09 | 386,174 | -0.01(-0.03%) |