Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.65 | 36.16 | 35.13 | 35.96 | 3,222,659 | +0.37(+1.05%) |
Jan 30, 2018 | 35.42 | 35.73 | 35.21 | 35.58 | 2,650,742 | -0.08(-0.24%) |
Jan 29, 2018 | 35.50 | 36.02 | 35.13 | 35.67 | 2,602,036 | -0.03(-0.07%) |
Jan 26, 2018 | 34.40 | 35.78 | 34.12 | 35.69 | 3,255,565 | +1.46(+4.26%) |
Jan 25, 2018 | 35.58 | 35.66 | 34.16 | 34.24 | 2,141,516 | -1.04(-2.95%) |
Jan 24, 2018 | 35.13 | 35.64 | 34.76 | 35.28 | 2,853,652 | +0.29(+0.82%) |
Jan 23, 2018 | 34.44 | 35.32 | 34.17 | 34.99 | 2,913,299 | +0.39(+1.13%) |
Jan 22, 2018 | 34.12 | 34.62 | 34.12 | 34.60 | 2,683,078 | +0.38(+1.11%) |
Jan 19, 2018 | 34.20 | 34.42 | 33.51 | 34.22 | 4,178,145 | +0.26(+0.77%) |
Jan 18, 2018 | 34.18 | 34.76 | 33.81 | 33.96 | 7,525,149 | +0.44(+1.31%) |
Jan 17, 2018 | 34.76 | 34.76 | 33.34 | 33.52 | 6,670,595 | -0.97(-2.83%) |
Jan 16, 2018 | 36.38 | 36.41 | 34.34 | 34.49 | 7,817,855 | -2.38(-6.46%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 35.98 | 37.04 | 35.90 | 37.04 | 3,115,722 | +1.10(+3.06%) |
Jan 10, 2018 | 35.77 | 36.12 | 35.33 | 35.94 | 2,657,669 | -0.04(-0.12%) |
Jan 09, 2018 | 36.18 | 36.49 | 35.83 | 35.98 | 3,727,285 | -0.21(-0.59%) |
Jan 08, 2018 | 37.16 | 37.23 | 36.08 | 36.19 | 3,953,366 | -0.80(-2.18%) |
Jan 05, 2018 | 37.15 | 37.26 | 36.73 | 37.00 | 2,451,614 | +0.06(+0.16%) |
Jan 04, 2018 | 36.77 | 37.02 | 36.30 | 36.94 | 2,028,616 | +0.38(+1.04%) |
Jan 03, 2018 | 36.73 | 36.89 | 36.45 | 36.56 | 2,074,350 | +0.01(+0.02%) |
Jan 02, 2018 | 36.31 | 36.70 | 36.02 | 36.55 | 2,750,823 | +0.51(+1.41%) |
Dec 29, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.06(-0.16%) | |
Dec 28, 2017 | 36.38 | 36.79 | 35.97 | 36.10 | 2,208,087 | -0.39(-1.07%) |
Dec 27, 2017 | 36.04 | 36.52 | 35.76 | 36.49 | 3,644,066 | +0.19(+0.51%) |
Dec 26, 2017 | 35.41 | 36.46 | 35.34 | 36.30 | 2,187,512 | +0.97(+2.73%) |
Dec 22, 2017 | 35.04 | 35.64 | 34.82 | 35.34 | 6,562,036 | +0.39(+1.12%) |
Dec 21, 2017 | 34.68 | 35.01 | 34.64 | 34.95 | 3,648,626 | +0.31(+0.91%) |
Dec 20, 2017 | 34.98 | 35.04 | 34.61 | 34.64 | 2,665,263 | -0.27(-0.78%) |
Dec 19, 2017 | 34.80 | 35.26 | 34.58 | 34.91 | 3,690,258 | +0.23(+0.66%) |
Dec 18, 2017 | 35.12 | 35.28 | 34.40 | 34.68 | 5,617,106 | -0.14(-0.39%) |
Dec 15, 2017 | 34.69 | 34.88 | 33.85 | 34.81 | 6,454,803 | +0.06(+0.17%) |
Dec 14, 2017 | 34.80 | 35.13 | 34.67 | 34.75 | 4,538,785 | -0.20(-0.58%) |
Dec 13, 2017 | 34.54 | 35.08 | 34.40 | 34.96 | 3,546,554 | +0.56(+1.63%) |
Dec 12, 2017 | 34.40 | 35.41 | 33.21 | 34.40 | 8,892,028 | +1.02(+3.05%) |
Dec 11, 2017 | 33.25 | 33.58 | 33.13 | 33.38 | 2,731,057 | +0.12(+0.36%) |
Dec 08, 2017 | 32.54 | 33.62 | 32.53 | 33.26 | 5,390,703 | +0.88(+2.72%) |
Dec 07, 2017 | 31.50 | 32.45 | 30.93 | 32.38 | 2,773,608 | +1.41(+4.57%) |
Dec 06, 2017 | 31.36 | 31.55 | 30.94 | 30.97 | 3,874,760 | -0.69(-2.17%) |
Dec 05, 2017 | 31.20 | 32.17 | 31.10 | 31.65 | 3,602,000 | +0.39(+1.25%) |
Dec 04, 2017 | 32.15 | 32.74 | 31.21 | 31.26 | 5,036,573 | -0.58(-1.84%) |
Dec 01, 2017 | 31.85 | 32.07 | 31.48 | 31.85 | 3,348,659 | +0.10(+0.32%) |
Nov 30, 2017 | 31.15 | 31.89 | 31.15 | 31.75 | 3,167,494 | +0.53(+1.68%) |
Nov 29, 2017 | 30.98 | 31.37 | 30.74 | 31.22 | 3,304,682 | +0.34(+1.10%) |
Nov 28, 2017 | 30.34 | 30.96 | 30.26 | 30.88 | 3,754,120 | +0.45(+1.48%) |
Nov 27, 2017 | 30.54 | 30.85 | 30.37 | 30.43 | 3,818,942 | -0.02(-0.06%) |
Nov 24, 2017 | 30.35 | 30.77 | 29.98 | 30.45 | 2,234,388 | -0.31(-1.02%) |
Nov 22, 2017 | 31.09 | 31.18 | 30.64 | 30.76 | 3,030,886 | -0.12(-0.38%) |
Nov 21, 2017 | 30.47 | 31.25 | 30.47 | 30.88 | 3,021,298 | +0.57(+1.87%) |
Nov 20, 2017 | 29.94 | 30.38 | 29.68 | 30.31 | 2,753,443 | +0.25(+0.85%) |
Nov 17, 2017 | 30.41 | 30.53 | 29.87 | 30.06 | 5,110,898 | -0.58(-1.91%) |
Nov 16, 2017 | 29.95 | 31.20 | 29.91 | 30.64 | 3,701,808 | +0.72(+2.41%) |
Nov 15, 2017 | 29.75 | 30.08 | 28.38 | 29.92 | 4,972,698 | -0.17(-0.56%) |
Nov 14, 2017 | 30.23 | 31.03 | 29.66 | 30.09 | 4,152,583 | -1.31(-4.18%) |
Nov 13, 2017 | 31.06 | 31.70 | 30.95 | 31.41 | 3,135,083 | +0.08(+0.24%) |
Nov 10, 2017 | 31.31 | 31.87 | 31.10 | 31.33 | 4,035,099 | +0.12(+0.38%) |
Nov 09, 2017 | 31.53 | 31.95 | 30.90 | 31.21 | 3,755,723 | -0.54(-1.69%) |
Nov 08, 2017 | 31.07 | 31.82 | 30.73 | 31.75 | 3,950,894 | +0.75(+2.41%) |
Nov 07, 2017 | 31.72 | 31.94 | 30.61 | 31.00 | 7,234,350 | -1.95(-5.92%) |
Nov 06, 2017 | 32.50 | 33.05 | 32.44 | 32.95 | 4,686,390 | +0.51(+1.58%) |
Nov 03, 2017 | 32.57 | 32.65 | 31.78 | 32.44 | 4,171,964 | +0.04(+0.13%) |
Nov 02, 2017 | 32.56 | 32.81 | 30.90 | 32.40 | 7,098,426 | +0.43(+1.34%) |