Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.94 | 35.14 | 34.07 | 34.07 | 13,946,567 | -0.75(-2.15%) |
Feb 27, 2018 | 35.54 | 35.79 | 34.79 | 34.82 | 14,646,784 | -1.09(-3.04%) |
Feb 26, 2018 | 35.22 | 35.96 | 35.18 | 35.91 | 5,461,682 | +0.74(+2.10%) |
Feb 23, 2018 | 34.60 | 35.20 | 34.35 | 35.17 | 5,407,516 | +0.79(+2.29%) |
Feb 22, 2018 | 34.24 | 34.38 | 5,848,632 | +0.09(+0.27%) | ||
Feb 21, 2018 | 34.36 | 34.87 | 34.26 | 34.29 | 4,937,822 | -0.06(-0.19%) |
Feb 20, 2018 | 34.80 | 34.26 | 34.35 | 6,535,883 | -0.31(-0.88%) | |
Feb 16, 2018 | 34.66 | 34.66 | 34.66 | 0 | +0.46(+1.35%) | |
Feb 15, 2018 | 33.96 | 34.30 | 33.82 | 34.20 | 5,557,369 | +0.38(+1.12%) |
Feb 14, 2018 | 33.48 | 34.08 | 33.48 | 33.82 | 7,566,455 | -0.03(-0.08%) |
Feb 13, 2018 | 33.30 | 34.07 | 33.19 | 33.84 | 7,715,314 | +0.17(+0.49%) |
Feb 12, 2018 | 33.62 | 34.14 | 33.47 | 33.68 | 13,474,138 | +0.62(+1.88%) |
Feb 09, 2018 | 32.17 | 33.26 | 31.57 | 33.06 | 18,300,810 | +1.08(+3.39%) |
Feb 08, 2018 | 33.39 | 33.63 | 31.95 | 31.98 | 11,064,532 | -1.39(-4.16%) |
Feb 07, 2018 | 34.09 | 34.32 | 33.30 | 33.36 | 8,097,297 | -0.68(-2.01%) |
Feb 06, 2018 | 32.78 | 34.06 | 32.67 | 34.05 | 12,787,146 | +0.46(+1.36%) |
Feb 05, 2018 | 33.86 | 34.81 | 33.53 | 33.59 | 12,380,554 | -0.38(-1.13%) |
Feb 02, 2018 | 34.03 | 34.62 | 33.83 | 33.97 | 8,756,273 | -0.27(-0.78%) |
Feb 01, 2018 | 34.15 | 34.73 | 33.95 | 34.24 | 12,770,911 | +0.10(+0.30%) |
Jan 31, 2018 | 35.64 | 35.64 | 33.93 | 34.14 | 14,256,658 | -1.44(-4.06%) |
Jan 30, 2018 | 36.03 | 36.08 | 35.58 | 35.58 | 7,949,882 | -0.26(-0.72%) |
Jan 29, 2018 | 35.81 | 36.12 | 35.72 | 35.84 | 6,934,792 | -0.06(-0.18%) |
Jan 26, 2018 | 35.39 | 36.04 | 35.03 | 35.91 | 10,598,217 | +0.58(+1.65%) |
Jan 25, 2018 | 35.23 | 35.46 | 35.09 | 35.33 | 11,503,394 | +0.17(+0.47%) |
Jan 24, 2018 | 34.87 | 35.62 | 34.79 | 35.16 | 15,773,573 | +0.45(+1.31%) |
Jan 23, 2018 | 34.23 | 34.90 | 34.01 | 34.71 | 11,201,903 | +0.19(+0.54%) |
Jan 22, 2018 | 34.04 | 34.68 | 33.75 | 34.52 | 13,190,319 | +0.61(+1.80%) |
Jan 19, 2018 | 33.34 | 33.95 | 33.28 | 33.91 | 19,494,896 | +0.43(+1.30%) |
Jan 18, 2018 | 34.19 | 33.31 | 33.47 | 15,405,364 | -0.86(-2.51%) | |
Jan 17, 2018 | 33.80 | 34.35 | 33.62 | 34.34 | 6,733,542 | +0.76(+2.26%) |
Jan 16, 2018 | 34.07 | 34.14 | 33.55 | 33.58 | 7,727,497 | -0.41(-1.20%) |
Jan 12, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.49(+1.46%) | |
Jan 11, 2018 | 33.03 | 33.59 | 32.94 | 33.49 | 10,440,113 | +0.56(+1.69%) |
Jan 10, 2018 | 32.67 | 32.94 | 18,239,408 | -0.87(-2.57%) | ||
Jan 09, 2018 | 33.51 | 33.97 | 33.50 | 33.81 | 6,718,599 | +0.28(+0.83%) |
Jan 08, 2018 | 33.76 | 33.86 | 33.21 | 33.53 | 10,504,770 | -0.47(-1.39%) |
Jan 05, 2018 | 34.14 | 34.20 | 33.76 | 34.00 | 9,730,179 | -0.06(-0.19%) |
Jan 04, 2018 | 33.93 | 34.10 | 33.67 | 34.07 | 7,665,567 | +0.26(+0.77%) |
Jan 03, 2018 | 33.30 | 34.13 | 33.28 | 33.81 | 17,424,756 | +0.63(+1.90%) |
Jan 02, 2018 | 32.17 | 33.25 | 32.12 | 33.18 | 11,932,618 | +1.23(+3.85%) |
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | +0.05(+0.15%) | |
Dec 28, 2017 | 32.10 | 32.10 | 31.81 | 31.90 | 3,712,543 | -0.06(-0.20%) |
Dec 27, 2017 | 32.11 | 32.15 | 31.90 | 31.97 | 5,563,766 | -0.05(-0.14%) |
Dec 26, 2017 | 32.67 | 32.78 | 32.00 | 32.01 | 5,074,506 | -0.59(-1.82%) |
Dec 22, 2017 | 32.47 | 32.71 | 32.27 | 32.60 | 7,097,303 | +0.12(+0.37%) |
Dec 21, 2017 | 31.64 | 32.69 | 31.58 | 32.48 | 14,201,866 | +0.78(+2.45%) |
Dec 20, 2017 | 32.43 | 32.65 | 31.70 | 31.71 | 16,888,786 | -0.73(-2.25%) |
Dec 19, 2017 | 32.54 | 32.81 | 32.32 | 32.44 | 16,821,890 | -0.12(-0.37%) |
Dec 18, 2017 | 32.38 | 32.87 | 32.16 | 32.56 | 23,085,372 | +0.19(+0.57%) |
Dec 15, 2017 | 32.30 | 33.18 | 32.17 | 32.37 | 39,887,788 | +0.10(+0.32%) |
Dec 14, 2017 | 30.00 | 32.52 | 29.93 | 32.27 | 59,817,240 | +1.97(+6.50%) |
Dec 13, 2017 | 31.24 | 31.25 | 29.96 | 30.30 | 23,355,422 | -1.25(-3.96%) |
Dec 12, 2017 | 31.34 | 31.62 | 30.76 | 31.55 | 19,214,154 | +0.41(+1.31%) |
Dec 11, 2017 | 30.93 | 31.24 | 30.73 | 31.14 | 10,172,913 | +0.33(+1.08%) |
Dec 08, 2017 | 31.84 | 31.92 | 30.76 | 30.81 | 14,268,584 | -0.81(-2.57%) |
Dec 07, 2017 | 30.86 | 32.15 | 30.65 | 31.62 | 28,730,350 | +0.90(+2.92%) |
Dec 06, 2017 | 30.81 | 31.40 | 30.26 | 30.73 | 17,618,296 | +0.20(+0.67%) |
Dec 05, 2017 | 30.65 | 31.90 | 30.45 | 30.52 | 24,777,160 | -0.09(-0.30%) |
Dec 04, 2017 | 30.19 | 31.48 | 30.15 | 30.62 | 17,161,680 | +0.83(+2.80%) |