Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.32 | 35.54 | 34.74 | 34.75 | 789,097 | -0.57(-1.61%) |
Feb 27, 2018 | 35.88 | 36.39 | 35.31 | 35.31 | 689,808 | -0.65(-1.80%) |
Feb 26, 2018 | 35.61 | 36.03 | 35.02 | 35.96 | 1,069,527 | +0.37(+1.04%) |
Feb 23, 2018 | 35.12 | 35.61 | 34.60 | 35.59 | 2,303,752 | +0.60(+1.71%) |
Feb 22, 2018 | 35.22 | 34.99 | 2,434,509 | +0.78(+2.29%) | ||
Feb 21, 2018 | 34.42 | 34.74 | 34.19 | 34.21 | 661,490 | -0.17(-0.48%) |
Feb 20, 2018 | 34.48 | 34.93 | 34.18 | 34.37 | 944,541 | -0.23(-0.65%) |
Feb 16, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.08(+0.23%) | |
Feb 15, 2018 | 34.79 | 34.79 | 33.98 | 34.52 | 789,243 | +0.02(+0.06%) |
Feb 14, 2018 | 33.77 | 34.57 | 33.36 | 34.50 | 1,171,632 | +0.35(+1.03%) |
Feb 13, 2018 | 34.29 | 34.69 | 33.74 | 34.15 | 1,167,392 | -0.04(-0.11%) |
Feb 12, 2018 | 34.31 | 34.45 | 33.42 | 34.19 | 1,317,321 | +0.36(+1.07%) |
Feb 09, 2018 | 34.11 | 34.25 | 33.01 | 33.83 | 1,540,505 | +0.07(+0.20%) |
Feb 08, 2018 | 35.58 | 35.61 | 33.76 | 33.76 | 1,805,250 | -1.84(-5.17%) |
Feb 07, 2018 | 35.23 | 35.93 | 35.05 | 35.60 | 1,238,465 | +0.28(+0.80%) |
Feb 06, 2018 | 34.61 | 36.10 | 33.15 | 35.31 | 2,336,531 | -0.14(-0.39%) |
Feb 05, 2018 | 36.80 | 37.09 | 35.09 | 35.45 | 1,312,680 | -1.72(-4.63%) |
Feb 02, 2018 | 37.87 | 38.04 | 36.86 | 37.17 | 1,190,282 | -0.93(-2.44%) |
Feb 01, 2018 | 38.05 | 38.47 | 37.85 | 38.10 | 553,097 | -0.17(-0.43%) |
Jan 31, 2018 | 38.89 | 39.04 | 37.98 | 38.27 | 878,065 | +0.06(+0.15%) |
Jan 30, 2018 | 38.43 | 38.49 | 38.32 | 38.21 | 1,098,548 | -0.56(-1.44%) |
Jan 29, 2018 | 38.53 | 39.01 | 38.45 | 38.77 | 950,922 | +0.20(+0.51%) |
Jan 26, 2018 | 38.47 | 38.58 | 38.05 | 38.57 | 655,402 | +0.16(+0.41%) |
Jan 25, 2018 | 38.61 | 38.61 | 38.02 | 38.42 | 573,529 | +0.00(+0.00%) |
Jan 24, 2018 | 38.48 | 38.85 | 38.09 | 38.42 | 802,695 | -0.02(-0.05%) |
Jan 23, 2018 | 38.20 | 38.61 | 37.72 | 38.43 | 806,340 | +0.11(+0.28%) |
Jan 22, 2018 | 38.16 | 38.45 | 37.98 | 38.33 | 728,796 | -0.04(-0.10%) |
Jan 19, 2018 | 37.85 | 38.40 | 37.69 | 38.37 | 462,311 | +0.41(+1.08%) |
Jan 18, 2018 | 38.01 | 38.27 | 37.83 | 37.96 | 563,593 | +0.11(+0.28%) |
Jan 17, 2018 | 38.26 | 38.26 | 37.75 | 37.85 | 572,262 | -0.18(-0.46%) |
Jan 16, 2018 | 38.04 | 38.66 | 37.81 | 38.02 | 917,013 | -0.21(-0.54%) |
Jan 12, 2018 | 38.23 | 38.23 | 38.23 | 0 | +0.13(+0.33%) | |
Jan 11, 2018 | 37.29 | 38.13 | 37.16 | 38.10 | 730,144 | +0.90(+2.42%) |
Jan 10, 2018 | 37.18 | 37.50 | 36.94 | 37.20 | 739,883 | -0.08(-0.21%) |
Jan 09, 2018 | 37.67 | 37.67 | 37.19 | 37.28 | 640,180 | -0.19(-0.50%) |
Jan 08, 2018 | 37.60 | 37.62 | 37.18 | 37.47 | 595,306 | +0.01(+0.03%) |
Jan 05, 2018 | 38.16 | 38.21 | 37.14 | 37.46 | 469,360 | -0.66(-1.72%) |
Jan 04, 2018 | 38.06 | 38.51 | 37.81 | 38.11 | 1,144,319 | +0.33(+0.88%) |
Jan 03, 2018 | 37.37 | 38.12 | 37.32 | 37.78 | 904,367 | +0.87(+2.36%) |
Jan 02, 2018 | 36.54 | 37.14 | 36.40 | 36.91 | 874,010 | +0.56(+1.53%) |
Dec 29, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.23(-0.62%) | |
Dec 28, 2017 | 36.78 | 36.79 | 36.47 | 36.58 | 340,712 | +0.00(+0.00%) |
Dec 27, 2017 | 36.62 | 36.76 | 36.23 | 36.58 | 551,547 | -0.08(-0.21%) |
Dec 26, 2017 | 36.32 | 36.76 | 36.32 | 36.65 | 434,714 | +0.18(+0.48%) |
Dec 22, 2017 | 36.40 | 36.51 | 36.02 | 36.48 | 483,063 | +0.18(+0.49%) |
Dec 21, 2017 | 36.20 | 36.50 | 36.01 | 36.30 | 513,089 | +0.03(+0.08%) |
Dec 20, 2017 | 36.49 | 36.60 | 35.95 | 36.27 | 724,200 | -0.13(-0.35%) |
Dec 19, 2017 | 36.57 | 36.76 | 36.32 | 36.40 | 831,585 | -0.36(-0.98%) |
Dec 18, 2017 | 36.44 | 36.85 | 36.33 | 36.76 | 796,113 | +0.63(+1.73%) |
Dec 15, 2017 | 36.60 | 37.16 | 35.99 | 36.14 | 2,153,743 | -0.55(-1.49%) |
Dec 14, 2017 | 37.44 | 37.44 | 36.62 | 36.68 | 1,295,351 | -0.77(-2.06%) |
Dec 13, 2017 | 37.64 | 37.92 | 36.97 | 37.46 | 1,177,452 | -0.53(-1.39%) |
Dec 12, 2017 | 37.87 | 38.40 | 36.79 | 37.98 | 1,088,035 | +0.30(+0.81%) |
Dec 11, 2017 | 37.68 | 37.91 | 37.46 | 37.68 | 943,363 | -0.06(-0.16%) |
Dec 08, 2017 | 37.43 | 37.78 | 37.21 | 37.74 | 666,273 | +0.47(+1.26%) |
Dec 07, 2017 | 37.32 | 37.48 | 36.84 | 37.27 | 982,076 | +0.21(+0.55%) |
Dec 06, 2017 | 36.68 | 37.16 | 36.67 | 37.06 | 890,484 | +0.38(+1.04%) |
Dec 05, 2017 | 36.55 | 37.15 | 36.54 | 36.68 | 908,179 | -0.49(-1.32%) |
Dec 04, 2017 | 37.04 | 37.84 | 36.93 | 37.17 | 1,051,343 | +0.29(+0.80%) |