Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.41 | 38.82 | 37.64 | 37.87 | 32,820,452 | +2.46(+6.95%) |
Feb 27, 2018 | 36.51 | 36.76 | 35.41 | 35.41 | 11,660,999 | -0.71(-1.95%) |
Feb 26, 2018 | 35.97 | 36.18 | 35.53 | 36.12 | 9,846,179 | +0.41(+1.14%) |
Feb 23, 2018 | 35.20 | 35.73 | 35.09 | 35.71 | 7,038,814 | +0.71(+2.04%) |
Feb 22, 2018 | 35.00 | 6,203,008 | +0.26(+0.74%) | |||
Feb 21, 2018 | 35.06 | 35.33 | 34.73 | 34.74 | 7,935,271 | -0.24(-0.69%) |
Feb 20, 2018 | 35.40 | 35.52 | 34.90 | 34.98 | 7,940,423 | -0.69(-1.94%) |
Feb 16, 2018 | 35.68 | 35.68 | 35.68 | 0 | -0.05(-0.13%) | |
Feb 15, 2018 | 35.35 | 35.72 | 34.89 | 35.72 | 10,529,992 | +0.65(+1.84%) |
Feb 14, 2018 | 34.40 | 35.24 | 34.34 | 35.08 | 9,383,222 | +0.61(+1.77%) |
Feb 13, 2018 | 34.45 | 34.76 | 34.23 | 34.47 | 7,306,891 | -0.07(-0.21%) |
Feb 12, 2018 | 34.78 | 34.84 | 34.00 | 34.54 | 11,186,968 | +0.03(+0.09%) |
Feb 09, 2018 | 34.03 | 34.78 | 33.22 | 34.51 | 17,407,172 | +0.58(+1.72%) |
Feb 08, 2018 | 35.04 | 33.92 | 33.92 | 11,990,390 | -0.84(-2.41%) | |
Feb 07, 2018 | 34.78 | 34.98 | 34.57 | 34.76 | 13,178,978 | +0.10(+0.28%) |
Feb 06, 2018 | 33.76 | 34.91 | 33.47 | 34.67 | 13,031,647 | -0.68(-1.92%) |
Feb 05, 2018 | 35.62 | 36.01 | 34.77 | 35.35 | 8,048,574 | -0.45(-1.26%) |
Feb 02, 2018 | 36.17 | 36.49 | 35.54 | 35.80 | 12,571,655 | -0.74(-2.03%) |
Feb 01, 2018 | 36.52 | 36.83 | 36.29 | 36.54 | 6,666,153 | -0.10(-0.27%) |
Jan 31, 2018 | 36.67 | 36.99 | 36.39 | 36.64 | 12,352,271 | -0.01(-0.04%) |
Jan 30, 2018 | 36.86 | 37.16 | 36.49 | 36.65 | 10,943,160 | -0.22(-0.59%) |
Jan 29, 2018 | 36.59 | 37.06 | 36.59 | 36.87 | 8,551,455 | +0.15(+0.40%) |
Jan 26, 2018 | 36.37 | 36.75 | 35.94 | 36.73 | 8,271,200 | +0.57(+1.58%) |
Jan 25, 2018 | 36.30 | 36.35 | 36.21 | 36.16 | 5,318,597 | +0.00(+0.01%) |
Jan 24, 2018 | 36.13 | 36.43 | 35.88 | 36.15 | 7,552,369 | -0.03(-0.09%) |
Jan 23, 2018 | 36.11 | 36.30 | 35.89 | 36.19 | 8,573,841 | -0.06(-0.18%) |
Jan 22, 2018 | 36.01 | 36.30 | 35.72 | 36.25 | 9,575,673 | +0.26(+0.72%) |
Jan 19, 2018 | 35.40 | 35.99 | 35.18 | 35.99 | 10,004,915 | +0.75(+2.12%) |
Jan 18, 2018 | 35.01 | 35.53 | 34.97 | 35.24 | 5,562,065 | +0.31(+0.88%) |
Jan 17, 2018 | 35.00 | 35.24 | 34.71 | 34.94 | 8,324,327 | -0.00(-0.01%) |
Jan 16, 2018 | 35.93 | 35.93 | 34.81 | 34.94 | 8,332,665 | -0.77(-2.16%) |
Jan 12, 2018 | 35.71 | 35.71 | 35.71 | 0 | +0.64(+1.82%) | |
Jan 11, 2018 | 34.74 | 35.13 | 34.56 | 35.07 | 5,916,155 | +0.28(+0.80%) |
Jan 10, 2018 | 34.92 | 34.31 | 34.79 | 7,296,161 | +0.35(+1.02%) | |
Jan 09, 2018 | 34.52 | 34.69 | 34.24 | 34.44 | 9,180,904 | -0.07(-0.20%) |
Jan 08, 2018 | 35.20 | 35.29 | 34.36 | 34.51 | 8,640,394 | -0.68(-1.94%) |
Jan 05, 2018 | 34.46 | 35.22 | 34.46 | 35.20 | 8,471,224 | +0.78(+2.28%) |
Jan 04, 2018 | 34.32 | 34.48 | 33.88 | 34.41 | 8,329,259 | +0.05(+0.16%) |
Jan 03, 2018 | 34.68 | 34.74 | 34.14 | 34.36 | 10,147,966 | -0.63(-1.80%) |
Jan 02, 2018 | 35.06 | 35.38 | 34.88 | 34.99 | 7,542,185 | +0.10(+0.30%) |
Dec 29, 2017 | 34.88 | 34.88 | 34.88 | 0 | +0.04(+0.10%) | |
Dec 28, 2017 | 35.13 | 35.18 | 34.71 | 34.84 | 4,954,576 | -0.27(-0.77%) |
Dec 27, 2017 | 35.33 | 35.42 | 35.05 | 35.11 | 4,613,285 | -0.22(-0.62%) |
Dec 26, 2017 | 34.85 | 35.35 | 34.83 | 35.33 | 4,862,202 | +0.55(+1.57%) |
Dec 22, 2017 | 34.88 | 34.90 | 34.56 | 34.78 | 6,568,415 | -0.02(-0.07%) |
Dec 21, 2017 | 34.38 | 34.98 | 34.36 | 34.81 | 7,993,025 | +0.23(+0.66%) |
Dec 20, 2017 | 34.73 | 34.95 | 34.55 | 34.58 | 8,159,481 | -0.12(-0.34%) |
Dec 19, 2017 | 34.58 | 34.76 | 34.28 | 34.70 | 11,511,693 | +0.27(+0.78%) |
Dec 18, 2017 | 34.00 | 34.50 | 33.96 | 34.43 | 7,938,157 | +0.59(+1.75%) |
Dec 15, 2017 | 33.71 | 34.19 | 33.55 | 33.84 | 15,273,808 | +0.34(+1.02%) |
Dec 14, 2017 | 33.93 | 33.95 | 33.47 | 33.49 | 8,930,770 | -0.22(-0.65%) |
Dec 13, 2017 | 33.72 | 33.88 | 33.53 | 33.71 | 8,469,417 | +0.13(+0.38%) |
Dec 12, 2017 | 33.58 | 33.66 | 33.32 | 33.58 | 11,408,224 | +0.15(+0.44%) |
Dec 11, 2017 | 33.64 | 33.64 | 33.27 | 33.44 | 13,157,484 | -0.26(-0.79%) |
Dec 08, 2017 | 33.76 | 33.80 | 33.36 | 33.70 | 10,457,039 | +0.02(+0.05%) |
Dec 07, 2017 | 34.38 | 34.38 | 33.64 | 33.69 | 11,571,800 | -0.55(-1.61%) |
Dec 06, 2017 | 34.43 | 34.73 | 34.24 | 34.24 | 6,977,025 | -0.25(-0.73%) |
Dec 05, 2017 | 34.71 | 34.83 | 34.47 | 34.49 | 14,949,968 | -0.64(-1.82%) |
Dec 04, 2017 | 34.56 | 35.56 | 34.52 | 35.13 | 11,745,028 | +0.75(+2.19%) |