Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.87 | 35.26 | 34.55 | 35.00 | 3,034,132 | +0.09(+0.25%) |
Jan 30, 2018 | 34.68 | 35.07 | 34.51 | 34.92 | 3,646,549 | -0.13(-0.38%) |
Jan 29, 2018 | 35.65 | 36.03 | 34.97 | 35.05 | 3,292,771 | -0.94(-2.60%) |
Jan 26, 2018 | 36.07 | 36.21 | 35.69 | 35.99 | 2,209,954 | +0.10(+0.29%) |
Jan 25, 2018 | 36.85 | 36.87 | 35.87 | 35.88 | 2,396,689 | -0.66(-1.80%) |
Jan 24, 2018 | 36.92 | 37.02 | 36.19 | 36.54 | 3,307,665 | -0.42(-1.14%) |
Jan 23, 2018 | 37.04 | 37.46 | 36.43 | 36.96 | 3,878,678 | -0.01(-0.03%) |
Jan 22, 2018 | 36.26 | 37.08 | 36.14 | 36.97 | 3,389,299 | +0.73(+2.00%) |
Jan 19, 2018 | 35.80 | 36.26 | 35.34 | 36.24 | 4,861,815 | +0.07(+0.18%) |
Jan 18, 2018 | 36.95 | 37.12 | 36.10 | 36.18 | 3,170,087 | -0.96(-2.60%) |
Jan 17, 2018 | 36.95 | 37.42 | 36.70 | 37.14 | 2,391,465 | +0.43(+1.17%) |
Jan 16, 2018 | 37.36 | 37.50 | 36.68 | 36.71 | 3,379,761 | -0.64(-1.71%) |
Jan 12, 2018 | 37.35 | 37.35 | 37.35 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.41 | 37.37 | 36.22 | 37.06 | 2,756,697 | +0.87(+2.40%) |
Jan 10, 2018 | 36.63 | 36.76 | 36.41 | 36.20 | 3,094,779 | -0.30(-0.81%) |
Jan 09, 2018 | 37.04 | 37.09 | 36.39 | 36.49 | 1,799,998 | -0.45(-1.21%) |
Jan 08, 2018 | 36.35 | 37.00 | 36.04 | 36.94 | 3,276,769 | +0.47(+1.28%) |
Jan 05, 2018 | 36.63 | 36.63 | 36.12 | 36.47 | 2,322,247 | -0.20(-0.55%) |
Jan 04, 2018 | 36.07 | 36.71 | 35.93 | 36.67 | 2,485,959 | +0.55(+1.53%) |
Jan 03, 2018 | 35.24 | 36.24 | 34.86 | 36.12 | 3,563,099 | +1.00(+2.85%) |
Jan 02, 2018 | 34.48 | 35.21 | 34.27 | 35.12 | 2,601,141 | +0.74(+2.17%) |
Dec 29, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.51(+1.49%) | |
Dec 28, 2017 | 33.66 | 33.90 | 33.57 | 33.87 | 2,104,574 | +0.20(+0.60%) |
Dec 27, 2017 | 33.91 | 34.12 | 33.65 | 33.67 | 2,759,954 | -0.32(-0.95%) |
Dec 26, 2017 | 33.92 | 34.18 | 33.75 | 33.99 | 2,789,722 | +0.17(+0.51%) |
Dec 22, 2017 | 33.90 | 33.95 | 33.63 | 33.82 | 1,982,414 | -0.10(-0.31%) |
Dec 21, 2017 | 32.82 | 34.02 | 32.73 | 33.92 | 3,119,083 | +1.17(+3.58%) |
Dec 20, 2017 | 32.16 | 32.85 | 32.03 | 32.75 | 2,745,925 | +0.67(+2.08%) |
Dec 19, 2017 | 31.97 | 32.30 | 31.80 | 32.08 | 2,633,459 | +0.27(+0.84%) |
Dec 18, 2017 | 31.66 | 32.10 | 31.52 | 31.82 | 2,623,549 | +0.27(+0.85%) |
Dec 15, 2017 | 31.12 | 31.61 | 31.05 | 31.55 | 7,829,116 | +0.60(+1.94%) |
Dec 14, 2017 | 30.88 | 31.19 | 30.73 | 30.95 | 4,122,734 | -0.15(-0.49%) |
Dec 13, 2017 | 31.70 | 31.88 | 30.90 | 31.10 | 4,492,728 | -0.52(-1.66%) |
Dec 12, 2017 | 31.62 | 32.11 | 31.62 | 31.62 | 1,949,019 | -0.14(-0.45%) |
Dec 11, 2017 | 31.18 | 32.08 | 31.18 | 31.77 | 2,106,424 | +0.64(+2.05%) |
Dec 08, 2017 | 31.20 | 31.55 | 30.96 | 31.13 | 3,004,121 | +0.21(+0.68%) |
Dec 07, 2017 | 31.06 | 31.17 | 30.53 | 30.92 | 2,852,449 | -0.25(-0.80%) |
Dec 06, 2017 | 31.66 | 31.02 | 31.17 | 1,988,102 | -0.44(-1.39%) | |
Dec 05, 2017 | 32.40 | 32.43 | 31.58 | 31.60 | 2,430,967 | -0.77(-2.38%) |
Dec 04, 2017 | 32.23 | 33.12 | 32.14 | 32.38 | 4,194,765 | -0.10(-0.32%) |
Dec 01, 2017 | 32.21 | 32.67 | 31.99 | 32.48 | 3,955,326 | +0.51(+1.61%) |
Nov 30, 2017 | 31.27 | 32.15 | 31.21 | 31.97 | 5,812,993 | +0.90(+2.88%) |
Nov 29, 2017 | 31.02 | 31.21 | 30.65 | 31.07 | 2,791,889 | +0.46(+1.49%) |
Nov 28, 2017 | 30.09 | 30.69 | 29.99 | 30.61 | 2,226,577 | +0.48(+1.58%) |
Nov 27, 2017 | 30.17 | 30.53 | 30.07 | 30.14 | 2,798,169 | -0.21(-0.69%) |
Nov 24, 2017 | 30.58 | 30.59 | 30.24 | 30.35 | 691,756 | -0.09(-0.28%) |
Nov 22, 2017 | 30.50 | 30.76 | 30.27 | 30.43 | 2,182,962 | +0.13(+0.44%) |
Nov 21, 2017 | 30.40 | 30.63 | 30.26 | 30.30 | 2,357,761 | +0.08(+0.25%) |
Nov 20, 2017 | 30.40 | 30.57 | 30.09 | 30.22 | 2,773,251 | -0.29(-0.94%) |
Nov 17, 2017 | 30.08 | 30.64 | 30.02 | 30.51 | 2,995,543 | +0.49(+1.62%) |
Nov 16, 2017 | 30.40 | 30.43 | 29.99 | 30.02 | 3,200,579 | -0.41(-1.35%) |
Nov 15, 2017 | 30.41 | 30.89 | 30.08 | 30.43 | 3,039,175 | -0.31(-1.02%) |
Nov 14, 2017 | 31.32 | 31.42 | 30.69 | 30.75 | 3,079,193 | -0.75(-2.39%) |
Nov 13, 2017 | 31.78 | 31.81 | 31.32 | 31.50 | 3,582,186 | -0.44(-1.37%) |
Nov 10, 2017 | 32.93 | 32.98 | 31.76 | 31.94 | 4,447,383 | -0.98(-2.98%) |
Nov 09, 2017 | 33.28 | 33.42 | 32.88 | 32.92 | 2,914,967 | -0.45(-1.34%) |
Nov 08, 2017 | 33.35 | 33.95 | 33.26 | 33.37 | 4,274,989 | -0.08(-0.23%) |
Nov 07, 2017 | 34.02 | 34.14 | 33.34 | 33.44 | 2,516,547 | -0.38(-1.13%) |
Nov 06, 2017 | 32.02 | 33.85 | 31.94 | 33.82 | 4,203,941 | +1.98(+6.22%) |
Nov 03, 2017 | 31.69 | 31.99 | 31.60 | 31.84 | 2,577,911 | +0.06(+0.18%) |
Nov 02, 2017 | 32.53 | 32.65 | 31.62 | 31.79 | 3,795,791 | -0.67(-2.06%) |