Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.40 | 35.75 | 34.93 | 34.94 | 5,626,862 | -0.10(-0.29%) |
Feb 27, 2018 | 35.57 | 35.72 | 35.04 | 35.04 | 5,712,918 | -0.45(-1.26%) |
Feb 26, 2018 | 35.84 | 35.87 | 35.37 | 35.48 | 4,195,637 | -0.34(-0.94%) |
Feb 23, 2018 | 35.24 | 35.90 | 35.09 | 35.82 | 3,307,165 | +0.68(+1.94%) |
Feb 22, 2018 | 35.06 | 35.14 | 3,833,958 | -0.30(-0.85%) | ||
Feb 21, 2018 | 35.76 | 36.01 | 35.44 | 35.44 | 4,694,349 | -0.38(-1.06%) |
Feb 20, 2018 | 36.00 | 36.33 | 35.59 | 35.82 | 5,378,673 | -0.47(-1.30%) |
Feb 16, 2018 | 36.29 | 36.29 | 36.29 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.22 | 36.07 | 35.07 | 36.07 | 4,639,356 | +1.15(+3.30%) |
Feb 14, 2018 | 34.16 | 35.02 | 34.00 | 34.92 | 4,365,036 | +0.40(+1.16%) |
Feb 13, 2018 | 34.31 | 34.58 | 34.21 | 34.51 | 2,934,395 | +0.06(+0.17%) |
Feb 12, 2018 | 34.77 | 34.85 | 33.70 | 34.46 | 7,705,704 | -0.18(-0.53%) |
Feb 09, 2018 | 34.87 | 34.92 | 33.91 | 34.64 | 6,636,207 | +0.12(+0.34%) |
Feb 08, 2018 | 35.40 | 35.40 | 34.51 | 34.52 | 5,384,010 | -0.70(-1.99%) |
Feb 07, 2018 | 35.32 | 35.67 | 35.21 | 35.22 | 5,495,052 | +0.16(+0.45%) |
Feb 06, 2018 | 33.57 | 35.27 | 33.56 | 35.07 | 7,003,466 | +0.96(+2.82%) |
Feb 05, 2018 | 35.27 | 35.52 | 33.99 | 34.11 | 6,035,993 | -0.48(-1.40%) |
Feb 02, 2018 | 35.10 | 35.17 | 34.56 | 34.59 | 3,612,516 | -0.86(-2.43%) |
Feb 01, 2018 | 35.71 | 35.89 | 35.32 | 35.45 | 3,499,098 | -0.41(-1.14%) |
Jan 31, 2018 | 35.63 | 36.08 | 35.50 | 35.86 | 6,241,031 | +0.39(+1.11%) |
Jan 30, 2018 | 35.77 | 35.98 | 35.77 | 35.47 | 3,456,329 | -0.53(-1.46%) |
Jan 29, 2018 | 36.22 | 36.32 | 35.98 | 35.99 | 2,943,265 | -0.40(-1.10%) |
Jan 26, 2018 | 35.82 | 36.48 | 35.58 | 36.39 | 4,854,114 | +0.58(+1.63%) |
Jan 25, 2018 | 36.13 | 36.23 | 35.74 | 35.81 | 3,861,441 | +0.04(+0.12%) |
Jan 24, 2018 | 35.64 | 36.07 | 35.47 | 35.77 | 4,938,465 | +0.19(+0.54%) |
Jan 23, 2018 | 35.36 | 35.77 | 35.29 | 35.58 | 4,689,387 | -0.12(-0.33%) |
Jan 22, 2018 | 34.38 | 35.71 | 34.36 | 35.69 | 8,782,766 | +1.49(+4.37%) |
Jan 19, 2018 | 33.82 | 34.51 | 33.33 | 34.20 | 6,267,672 | +0.40(+1.19%) |
Jan 18, 2018 | 34.13 | 34.13 | 33.75 | 33.80 | 3,030,061 | -0.36(-1.05%) |
Jan 17, 2018 | 34.16 | 34.23 | 33.54 | 34.16 | 4,672,333 | +0.11(+0.32%) |
Jan 16, 2018 | 33.88 | 34.20 | 33.84 | 34.05 | 6,328,852 | +0.23(+0.69%) |
Jan 12, 2018 | 33.81 | 33.81 | 33.81 | 0 | -0.05(-0.15%) | |
Jan 11, 2018 | 33.45 | 33.99 | 33.40 | 33.86 | 4,010,190 | +0.54(+1.63%) |
Jan 10, 2018 | 33.44 | 33.54 | 32.79 | 33.32 | 4,451,838 | -0.26(-0.77%) |
Jan 09, 2018 | 33.55 | 33.90 | 33.50 | 33.58 | 3,343,739 | +0.11(+0.32%) |
Jan 08, 2018 | 33.46 | 33.55 | 33.20 | 33.47 | 4,333,003 | -0.08(-0.22%) |
Jan 05, 2018 | 33.86 | 33.98 | 33.44 | 33.55 | 3,411,504 | -0.23(-0.67%) |
Jan 04, 2018 | 33.28 | 33.83 | 33.25 | 33.77 | 4,387,728 | +0.56(+1.68%) |
Jan 03, 2018 | 33.52 | 33.54 | 33.19 | 33.21 | 3,371,872 | -0.26(-0.77%) |
Jan 02, 2018 | 33.56 | 33.56 | 33.25 | 33.47 | 4,396,656 | +0.01(+0.02%) |
Dec 29, 2017 | 33.46 | 33.46 | 33.46 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 33.57 | 33.64 | 33.43 | 33.62 | 1,952,174 | +0.02(+0.07%) |
Dec 27, 2017 | 33.68 | 33.75 | 33.48 | 33.60 | 1,544,644 | -0.02(-0.05%) |
Dec 26, 2017 | 33.58 | 33.81 | 33.54 | 33.61 | 1,559,440 | +0.06(+0.17%) |
Dec 22, 2017 | 33.52 | 33.73 | 33.47 | 33.55 | 2,070,657 | +0.08(+0.25%) |
Dec 21, 2017 | 33.40 | 33.65 | 33.22 | 33.47 | 3,147,909 | +0.18(+0.55%) |
Dec 20, 2017 | 33.62 | 33.62 | 33.21 | 33.29 | 3,656,879 | -0.22(-0.65%) |
Dec 19, 2017 | 33.80 | 33.85 | 33.50 | 33.50 | 3,492,919 | -0.08(-0.22%) |
Dec 18, 2017 | 33.96 | 33.98 | 33.55 | 33.58 | 4,110,430 | -0.28(-0.84%) |
Dec 15, 2017 | 33.21 | 34.20 | 33.21 | 33.86 | 11,605,971 | +0.83(+2.50%) |
Dec 14, 2017 | 33.38 | 33.50 | 33.00 | 33.04 | 5,282,257 | -0.40(-1.20%) |
Dec 13, 2017 | 34.81 | 34.82 | 33.35 | 33.44 | 6,430,374 | -1.44(-4.12%) |
Dec 12, 2017 | 34.87 | 35.25 | 34.86 | 34.87 | 4,592,925 | -0.11(-0.31%) |
Dec 11, 2017 | 34.56 | 34.99 | 34.48 | 34.98 | 3,119,986 | +0.33(+0.94%) |
Dec 08, 2017 | 34.51 | 34.67 | 34.33 | 34.66 | 2,870,180 | +0.17(+0.48%) |
Dec 07, 2017 | 34.91 | 34.26 | 34.49 | 4,393,119 | +0.08(+0.22%) | |
Dec 06, 2017 | 34.49 | 34.11 | 34.41 | 3,238,886 | +0.32(+0.93%) | |
Dec 05, 2017 | 34.53 | 34.65 | 34.03 | 34.10 | 3,534,250 | -0.30(-0.87%) |
Dec 04, 2017 | 34.16 | 34.50 | 34.09 | 34.40 | 3,188,098 | +0.31(+0.91%) |