Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.43 | 31.89 | 31.17 | 31.20 | 7,582,488 | -0.20(-0.62%) |
Feb 27, 2018 | 31.94 | 32.11 | 31.17 | 31.40 | 6,540,605 | -0.72(-2.24%) |
Feb 26, 2018 | 31.87 | 32.15 | 31.57 | 32.12 | 5,804,493 | +0.51(+1.63%) |
Feb 23, 2018 | 30.87 | 31.65 | 30.78 | 31.60 | 5,892,396 | +0.87(+2.82%) |
Feb 22, 2018 | 30.69 | 30.74 | 6,003,439 | -0.43(-1.39%) | ||
Feb 21, 2018 | 31.51 | 31.96 | 31.11 | 31.17 | 6,989,427 | -0.19(-0.60%) |
Feb 20, 2018 | 31.64 | 31.92 | 31.19 | 31.36 | 6,992,878 | -0.59(-1.84%) |
Feb 16, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.02 | 32.21 | 31.43 | 32.19 | 6,562,366 | +0.33(+1.05%) |
Feb 14, 2018 | 30.16 | 32.11 | 30.10 | 31.85 | 10,011,057 | +1.62(+5.35%) |
Feb 13, 2018 | 30.16 | 30.41 | 30.01 | 30.24 | 6,503,454 | +0.09(+0.30%) |
Feb 12, 2018 | 30.14 | 30.38 | 29.75 | 30.15 | 7,660,180 | +0.12(+0.41%) |
Feb 09, 2018 | 30.12 | 30.12 | 29.39 | 30.02 | 13,468,095 | +0.12(+0.41%) |
Feb 08, 2018 | 30.38 | 30.41 | 29.85 | 29.90 | 16,379,892 | -0.34(-1.13%) |
Feb 07, 2018 | 30.73 | 30.92 | 30.12 | 30.25 | 10,669,057 | -0.49(-1.59%) |
Feb 06, 2018 | 30.56 | 30.90 | 30.24 | 30.74 | 10,936,598 | -0.42(-1.36%) |
Feb 05, 2018 | 31.99 | 32.25 | 30.87 | 31.16 | 10,312,736 | -0.67(-2.10%) |
Feb 02, 2018 | 32.57 | 32.58 | 31.77 | 31.83 | 7,267,784 | -1.14(-3.44%) |
Feb 01, 2018 | 32.86 | 33.28 | 32.81 | 32.97 | 5,311,414 | -0.12(-0.37%) |
Jan 31, 2018 | 32.99 | 33.17 | 32.53 | 33.09 | 7,219,470 | +0.33(+1.02%) |
Jan 30, 2018 | 32.77 | 33.12 | 32.39 | 32.75 | 5,145,629 | +0.02(+0.05%) |
Jan 29, 2018 | 33.31 | 33.42 | 32.70 | 32.74 | 5,805,988 | -0.79(-2.36%) |
Jan 26, 2018 | 33.37 | 33.73 | 33.35 | 33.53 | 4,087,276 | +0.23(+0.69%) |
Jan 25, 2018 | 34.10 | 34.25 | 33.22 | 33.30 | 7,118,593 | -0.65(-1.92%) |
Jan 24, 2018 | 33.63 | 34.34 | 33.63 | 33.95 | 9,799,723 | +1.02(+3.10%) |
Jan 23, 2018 | 32.29 | 33.03 | 31.94 | 32.93 | 3,901,085 | +0.54(+1.66%) |
Jan 22, 2018 | 32.30 | 32.42 | 32.05 | 32.39 | 3,502,578 | +0.16(+0.48%) |
Jan 19, 2018 | 32.38 | 32.38 | 32.06 | 32.24 | 4,848,824 | +0.19(+0.59%) |
Jan 18, 2018 | 32.25 | 32.67 | 31.99 | 32.05 | 5,716,816 | -0.17(-0.53%) |
Jan 17, 2018 | 32.42 | 32.88 | 32.19 | 32.22 | 6,385,706 | -0.45(-1.37%) |
Jan 16, 2018 | 32.50 | 32.85 | 31.96 | 32.67 | 8,469,526 | +0.17(+0.53%) |
Jan 12, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.78(+2.45%) | |
Jan 11, 2018 | 31.37 | 31.77 | 31.36 | 31.72 | 5,011,185 | +0.41(+1.30%) |
Jan 10, 2018 | 31.10 | 31.32 | 4,336,619 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.16 | 31.30 | 31.00 | 31.13 | 4,767,399 | -0.20(-0.65%) |
Jan 08, 2018 | 31.32 | 31.46 | 31.01 | 31.33 | 5,778,492 | -0.03(-0.10%) |
Jan 05, 2018 | 31.18 | 31.39 | 31.05 | 31.36 | 3,522,682 | +0.11(+0.37%) |
Jan 04, 2018 | 30.83 | 31.25 | 30.52 | 31.25 | 4,745,438 | +0.34(+1.11%) |
Jan 03, 2018 | 31.21 | 31.25 | 30.62 | 30.91 | 6,297,314 | -0.26(-0.84%) |
Jan 02, 2018 | 30.93 | 31.23 | 30.89 | 31.17 | 6,520,483 | +0.52(+1.71%) |
Dec 29, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.88 | 30.88 | 30.49 | 30.64 | 2,748,408 | -0.07(-0.24%) |
Dec 27, 2017 | 30.73 | 30.91 | 30.59 | 30.71 | 4,948,628 | +0.02(+0.08%) |
Dec 26, 2017 | 30.22 | 31.07 | 30.16 | 30.69 | 5,323,126 | +0.53(+1.76%) |
Dec 22, 2017 | 30.11 | 30.21 | 29.98 | 30.16 | 2,715,234 | +0.16(+0.52%) |
Dec 21, 2017 | 29.88 | 30.16 | 29.85 | 30.00 | 4,442,997 | +0.10(+0.33%) |
Dec 20, 2017 | 29.80 | 29.99 | 29.49 | 29.90 | 3,445,083 | +0.21(+0.72%) |
Dec 19, 2017 | 29.85 | 30.04 | 29.54 | 29.69 | 3,858,649 | -0.25(-0.82%) |
Dec 18, 2017 | 29.45 | 30.19 | 29.40 | 29.94 | 5,547,423 | +0.64(+2.17%) |
Dec 15, 2017 | 29.58 | 29.64 | 29.27 | 29.30 | 14,204,489 | -0.02(-0.08%) |
Dec 14, 2017 | 29.20 | 29.47 | 28.90 | 29.32 | 5,405,384 | +0.12(+0.42%) |
Dec 13, 2017 | 28.30 | 29.42 | 28.24 | 29.20 | 8,525,577 | +0.95(+3.35%) |
Dec 12, 2017 | 28.25 | 28.31 | 27.93 | 28.25 | 7,910,568 | -0.07(-0.23%) |
Dec 11, 2017 | 28.73 | 29.20 | 28.20 | 28.32 | 9,725,821 | -0.60(-2.06%) |
Dec 08, 2017 | 29.27 | 29.57 | 28.73 | 28.91 | 6,506,159 | -0.42(-1.45%) |
Dec 07, 2017 | 29.02 | 29.51 | 28.96 | 29.34 | 4,955,674 | +0.13(+0.46%) |
Dec 06, 2017 | 29.55 | 29.67 | 29.16 | 29.20 | 7,112,742 | -0.30(-1.02%) |
Dec 05, 2017 | 29.83 | 29.99 | 29.40 | 29.51 | 7,341,586 | -0.52(-1.74%) |
Dec 04, 2017 | 30.35 | 30.35 | 29.88 | 30.03 | 4,634,353 | -0.29(-0.94%) |