Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.15 | 35.77 | 35.06 | 35.76 | 2,459,350 | +0.51(+1.45%) |
Jan 30, 2018 | 36.06 | 36.25 | 35.21 | 35.25 | 2,174,376 | -0.81(-2.25%) |
Jan 29, 2018 | 36.23 | 36.47 | 36.04 | 36.06 | 2,498,384 | -0.14(-0.39%) |
Jan 26, 2018 | 35.95 | 36.34 | 35.79 | 36.20 | 3,824,767 | +0.25(+0.70%) |
Jan 25, 2018 | 35.74 | 36.40 | 35.74 | 35.95 | 4,234,601 | +0.37(+1.04%) |
Jan 24, 2018 | 35.73 | 35.91 | 35.40 | 35.58 | 3,010,265 | +0.28(+0.79%) |
Jan 23, 2018 | 35.31 | 35.61 | 35.17 | 35.30 | 1,860,377 | -0.29(-0.81%) |
Jan 22, 2018 | 34.59 | 35.86 | 34.59 | 35.59 | 2,500,224 | +0.33(+0.94%) |
Jan 19, 2018 | 35.08 | 35.42 | 34.35 | 35.26 | 3,662,789 | +0.26(+0.74%) |
Jan 18, 2018 | 34.64 | 35.20 | 34.05 | 35.00 | 2,478,496 | +0.26(+0.75%) |
Jan 17, 2018 | 35.00 | 35.27 | 34.65 | 34.74 | 3,075,647 | +0.09(+0.26%) |
Jan 16, 2018 | 35.00 | 35.07 | 34.61 | 34.65 | 1,817,287 | -0.24(-0.69%) |
Jan 12, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.24(+0.69%) | |
Jan 11, 2018 | 33.02 | 34.76 | 33.02 | 34.65 | 4,668,153 | +1.31(+3.93%) |
Jan 10, 2018 | 33.34 | 2,585,889 | -0.09(-0.27%) | |||
Jan 09, 2018 | 33.56 | 33.83 | 33.24 | 33.43 | 1,649,419 | -0.14(-0.42%) |
Jan 08, 2018 | 34.38 | 34.68 | 33.50 | 33.57 | 2,036,346 | -0.81(-2.36%) |
Jan 05, 2018 | 34.49 | 34.53 | 34.18 | 34.38 | 1,908,067 | +0.15(+0.44%) |
Jan 04, 2018 | 34.49 | 34.67 | 33.58 | 34.23 | 1,495,085 | -0.03(-0.09%) |
Jan 03, 2018 | 34.14 | 34.48 | 34.05 | 34.26 | 1,909,816 | +0.04(+0.12%) |
Jan 02, 2018 | 33.87 | 34.58 | 33.67 | 34.22 | 3,329,939 | +0.38(+1.12%) |
Dec 29, 2017 | 33.84 | 33.84 | 33.84 | 0 | +0.15(+0.45%) | |
Dec 28, 2017 | 33.49 | 33.88 | 33.36 | 33.69 | 1,984,785 | +0.22(+0.66%) |
Dec 27, 2017 | 33.86 | 33.95 | 33.41 | 33.47 | 1,896,549 | -0.37(-1.09%) |
Dec 26, 2017 | 33.67 | 34.07 | 33.63 | 33.84 | 975,742 | -0.04(-0.12%) |
Dec 22, 2017 | 32.64 | 34.18 | 32.49 | 33.88 | 3,075,891 | +1.05(+3.20%) |
Dec 21, 2017 | 31.80 | 33.92 | 31.53 | 32.83 | 3,926,639 | +1.10(+3.47%) |
Dec 20, 2017 | 31.43 | 31.88 | 31.25 | 31.73 | 1,644,770 | +0.22(+0.70%) |
Dec 19, 2017 | 31.89 | 32.18 | 31.48 | 31.51 | 2,078,841 | -0.38(-1.19%) |
Dec 18, 2017 | 30.85 | 32.27 | 30.85 | 31.89 | 3,124,457 | +0.24(+0.76%) |
Dec 15, 2017 | 31.48 | 31.86 | 31.16 | 31.65 | 3,731,837 | +0.22(+0.70%) |
Dec 14, 2017 | 30.80 | 31.66 | 30.70 | 31.43 | 2,259,375 | +0.66(+2.14%) |
Dec 13, 2017 | 31.13 | 31.21 | 30.77 | 30.77 | 1,792,114 | -0.36(-1.16%) |
Dec 12, 2017 | 30.65 | 31.45 | 30.65 | 31.13 | 2,206,022 | +0.42(+1.37%) |
Dec 11, 2017 | 29.82 | 30.97 | 29.82 | 30.71 | 2,477,404 | +0.84(+2.81%) |
Dec 08, 2017 | 30.71 | 30.71 | 29.83 | 29.87 | 1,588,597 | -0.48(-1.58%) |
Dec 07, 2017 | 30.18 | 30.90 | 29.90 | 30.35 | 2,808,141 | +0.03(+0.10%) |
Dec 06, 2017 | 31.52 | 31.52 | 30.26 | 30.32 | 2,048,019 | -0.56(-1.81%) |
Dec 05, 2017 | 31.29 | 31.65 | 30.80 | 30.88 | 1,633,738 | -0.43(-1.37%) |
Dec 04, 2017 | 30.46 | 31.48 | 30.46 | 31.31 | 2,021,234 | +0.52(+1.69%) |
Dec 01, 2017 | 30.08 | 30.94 | 30.08 | 30.79 | 2,764,486 | -0.04(-0.13%) |
Nov 30, 2017 | 31.16 | 31.65 | 30.64 | 30.83 | 3,513,478 | -0.44(-1.41%) |
Nov 29, 2017 | 29.87 | 31.67 | 29.44 | 31.27 | 5,075,122 | +2.09(+7.16%) |
Nov 28, 2017 | 28.99 | 29.23 | 28.99 | 29.18 | 1,958,731 | +0.17(+0.59%) |
Nov 27, 2017 | 29.62 | 29.62 | 28.82 | 29.01 | 2,302,698 | -0.68(-2.29%) |
Nov 24, 2017 | 29.42 | 29.74 | 29.05 | 29.69 | 1,214,505 | +0.06(+0.20%) |
Nov 22, 2017 | 29.55 | 30.05 | 29.24 | 29.63 | 1,551,238 | +0.14(+0.47%) |
Nov 21, 2017 | 29.45 | 29.85 | 29.31 | 29.49 | 3,602,888 | +0.11(+0.37%) |
Nov 20, 2017 | 29.00 | 29.60 | 28.83 | 29.38 | 2,242,489 | +0.27(+0.93%) |
Nov 17, 2017 | 28.65 | 29.33 | 28.58 | 29.11 | 2,971,801 | +0.34(+1.18%) |
Nov 16, 2017 | 28.91 | 29.22 | 28.72 | 28.77 | 2,114,986 | -0.27(-0.93%) |
Nov 15, 2017 | 28.38 | 29.12 | 28.17 | 29.04 | 2,388,854 | +0.70(+2.47%) |
Nov 14, 2017 | 28.65 | 28.80 | 28.22 | 28.34 | 1,729,721 | -0.46(-1.60%) |
Nov 13, 2017 | 28.53 | 28.81 | 28.41 | 28.80 | 1,645,445 | +0.11(+0.38%) |
Nov 10, 2017 | 28.59 | 28.86 | 28.42 | 28.69 | 2,227,922 | +0.16(+0.56%) |
Nov 09, 2017 | 28.65 | 28.95 | 28.49 | 28.53 | 4,256,960 | -0.30(-1.04%) |
Nov 08, 2017 | 29.70 | 29.76 | 28.78 | 28.83 | 3,616,508 | -0.85(-2.86%) |
Nov 07, 2017 | 29.75 | 30.02 | 29.58 | 29.68 | 2,515,472 | +0.04(+0.13%) |
Nov 06, 2017 | 29.50 | 29.87 | 29.35 | 29.64 | 3,823,291 | +0.04(+0.14%) |
Nov 03, 2017 | 30.43 | 30.48 | 29.35 | 29.60 | 3,318,324 | -0.89(-2.92%) |
Nov 02, 2017 | 29.19 | 31.18 | 29.19 | 30.49 | 5,126,883 | +0.20(+0.66%) |