Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.70 | 35.99 | 34.52 | 34.56 | 3,118,805 | -0.99(-2.79%) |
Feb 27, 2018 | 36.44 | 36.72 | 35.49 | 35.55 | 2,528,257 | -0.98(-2.67%) |
Feb 26, 2018 | 36.62 | 36.64 | 35.69 | 36.52 | 2,152,841 | +0.17(+0.47%) |
Feb 23, 2018 | 35.89 | 36.51 | 35.55 | 36.35 | 1,706,685 | +0.78(+2.20%) |
Feb 22, 2018 | 35.46 | 35.57 | 2,875,148 | -0.60(-1.67%) | ||
Feb 21, 2018 | 36.93 | 37.06 | 36.14 | 36.17 | 3,476,289 | -0.78(-2.12%) |
Feb 20, 2018 | 37.12 | 37.33 | 36.48 | 36.96 | 3,133,788 | -0.12(-0.33%) |
Feb 16, 2018 | 37.08 | 37.08 | 37.08 | 0 | -1.50(-3.89%) | |
Feb 15, 2018 | 37.28 | 38.67 | 36.82 | 38.58 | 4,420,712 | +1.58(+4.27%) |
Feb 14, 2018 | 36.10 | 37.26 | 35.97 | 37.00 | 2,313,040 | +0.39(+1.08%) |
Feb 13, 2018 | 36.24 | 36.77 | 35.90 | 36.61 | 1,945,118 | +0.21(+0.57%) |
Feb 12, 2018 | 35.50 | 36.61 | 35.26 | 36.40 | 2,031,216 | +1.44(+4.12%) |
Feb 09, 2018 | 35.42 | 35.69 | 33.64 | 34.96 | 3,249,783 | -0.10(-0.29%) |
Feb 08, 2018 | 37.12 | 35.03 | 35.06 | 3,738,385 | -1.76(-4.77%) | |
Feb 07, 2018 | 36.19 | 37.10 | 36.19 | 36.82 | 4,237,690 | +0.84(+2.34%) |
Feb 06, 2018 | 34.69 | 36.15 | 34.25 | 35.97 | 3,046,934 | +0.34(+0.97%) |
Feb 05, 2018 | 36.07 | 36.37 | 35.26 | 35.63 | 3,111,805 | -0.86(-2.34%) |
Feb 02, 2018 | 37.40 | 37.70 | 36.35 | 36.48 | 2,892,929 | -1.37(-3.62%) |
Feb 01, 2018 | 37.51 | 38.35 | 37.41 | 37.85 | 2,348,086 | +0.70(+1.90%) |
Jan 31, 2018 | 36.49 | 37.23 | 36.43 | 37.15 | 2,704,241 | +0.77(+2.11%) |
Jan 30, 2018 | 36.65 | 36.76 | 36.51 | 36.38 | 2,886,116 | -0.74(-1.98%) |
Jan 29, 2018 | 37.73 | 37.83 | 37.02 | 37.12 | 2,913,448 | -0.84(-2.20%) |
Jan 26, 2018 | 38.18 | 38.30 | 37.73 | 37.95 | 1,638,071 | -0.01(-0.02%) |
Jan 25, 2018 | 38.74 | 38.97 | 37.82 | 37.96 | 2,075,973 | -0.60(-1.56%) |
Jan 24, 2018 | 38.95 | 39.18 | 38.53 | 38.56 | 1,594,619 | -0.18(-0.47%) |
Jan 23, 2018 | 38.72 | 39.04 | 38.09 | 38.74 | 1,676,876 | +0.02(+0.06%) |
Jan 22, 2018 | 38.56 | 38.87 | 38.28 | 38.72 | 1,960,444 | +0.21(+0.53%) |
Jan 19, 2018 | 38.29 | 38.54 | 37.50 | 38.52 | 1,975,747 | +0.03(+0.08%) |
Jan 18, 2018 | 38.93 | 38.99 | 38.27 | 38.49 | 2,072,761 | -0.39(-1.02%) |
Jan 17, 2018 | 38.72 | 39.30 | 38.28 | 38.88 | 2,742,868 | +0.35(+0.91%) |
Jan 16, 2018 | 39.34 | 39.54 | 38.47 | 38.53 | 3,891,045 | -0.52(-1.34%) |
Jan 12, 2018 | 39.06 | 39.06 | 39.06 | 0 | +0.47(+1.22%) | |
Jan 11, 2018 | 37.83 | 38.67 | 37.66 | 38.58 | 3,089,104 | +0.99(+2.63%) |
Jan 10, 2018 | 36.83 | 37.71 | 36.68 | 37.60 | 2,595,151 | +0.76(+2.06%) |
Jan 09, 2018 | 36.94 | 37.01 | 36.57 | 36.84 | 1,124,662 | -0.05(-0.14%) |
Jan 08, 2018 | 36.69 | 36.95 | 36.34 | 36.89 | 2,013,535 | +0.11(+0.29%) |
Jan 05, 2018 | 38.24 | 38.27 | 36.44 | 36.79 | 4,131,989 | -1.46(-3.81%) |
Jan 04, 2018 | 38.12 | 38.40 | 37.92 | 38.24 | 3,018,647 | +0.33(+0.88%) |
Jan 03, 2018 | 37.58 | 38.14 | 37.39 | 37.91 | 3,820,376 | +0.64(+1.71%) |
Jan 02, 2018 | 37.08 | 37.33 | 36.76 | 37.27 | 2,429,329 | +0.51(+1.38%) |
Dec 29, 2017 | 36.76 | 36.76 | 36.76 | 0 | +0.17(+0.48%) | |
Dec 28, 2017 | 36.21 | 36.67 | 35.90 | 36.59 | 1,831,322 | +0.43(+1.20%) |
Dec 27, 2017 | 35.95 | 36.19 | 35.61 | 36.16 | 1,127,505 | +0.24(+0.66%) |
Dec 26, 2017 | 36.00 | 36.09 | 35.72 | 35.92 | 1,917,955 | +0.09(+0.25%) |
Dec 22, 2017 | 35.18 | 35.84 | 35.08 | 35.83 | 2,200,682 | +0.71(+2.03%) |
Dec 21, 2017 | 34.45 | 35.26 | 34.21 | 35.12 | 2,185,584 | +0.54(+1.56%) |
Dec 20, 2017 | 34.67 | 34.80 | 33.73 | 34.58 | 3,009,188 | -0.11(-0.33%) |
Dec 19, 2017 | 35.79 | 35.84 | 34.62 | 34.69 | 2,948,263 | -1.01(-2.83%) |
Dec 18, 2017 | 35.40 | 36.04 | 35.40 | 35.70 | 3,003,355 | +0.50(+1.42%) |
Dec 15, 2017 | 35.89 | 35.96 | 35.14 | 35.20 | 3,911,982 | -0.49(-1.36%) |
Dec 14, 2017 | 35.37 | 36.07 | 35.37 | 35.68 | 1,949,480 | +0.26(+0.73%) |
Dec 13, 2017 | 35.34 | 35.71 | 35.14 | 35.43 | 1,789,675 | +0.20(+0.56%) |
Dec 12, 2017 | 35.18 | 35.72 | 34.97 | 35.23 | 3,118,881 | +0.12(+0.35%) |
Dec 11, 2017 | 34.56 | 35.52 | 34.54 | 35.11 | 3,012,263 | +0.67(+1.94%) |
Dec 08, 2017 | 34.44 | 34.55 | 33.92 | 34.44 | 2,280,381 | +0.27(+0.78%) |
Dec 07, 2017 | 33.25 | 34.32 | 33.12 | 34.17 | 2,101,945 | +1.03(+3.12%) |
Dec 06, 2017 | 33.89 | 34.02 | 32.97 | 33.14 | 2,518,872 | -1.05(-3.06%) |
Dec 05, 2017 | 34.13 | 34.39 | 33.64 | 34.19 | 2,477,780 | +0.17(+0.51%) |
Dec 04, 2017 | 34.30 | 34.45 | 33.54 | 34.01 | 3,138,684 | +0.46(+1.36%) |