Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.34 | 34.50 | 33.54 | 33.55 | 2,959,473 | -0.66(-1.94%) |
Feb 27, 2018 | 35.00 | 35.18 | 34.19 | 34.22 | 3,670,880 | -1.16(-3.28%) |
Feb 26, 2018 | 34.70 | 35.39 | 34.65 | 35.38 | 1,532,436 | +0.72(+2.07%) |
Feb 23, 2018 | 34.12 | 34.66 | 33.83 | 34.66 | 1,851,077 | +0.82(+2.42%) |
Feb 22, 2018 | 33.71 | 33.84 | 1,707,129 | +0.16(+0.46%) | ||
Feb 21, 2018 | 33.88 | 34.23 | 33.66 | 33.68 | 3,145,784 | -0.05(-0.14%) |
Feb 20, 2018 | 33.94 | 34.15 | 33.67 | 33.73 | 2,553,608 | -0.40(-1.16%) |
Feb 16, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.36(+1.06%) | |
Feb 15, 2018 | 33.36 | 33.84 | 33.34 | 33.76 | 2,191,695 | +0.43(+1.30%) |
Feb 14, 2018 | 33.53 | 32.98 | 33.33 | 2,468,822 | -0.01(-0.03%) | |
Feb 13, 2018 | 32.76 | 33.52 | 32.76 | 33.34 | 1,790,873 | +0.22(+0.67%) |
Feb 12, 2018 | 32.93 | 33.53 | 32.92 | 33.12 | 3,362,919 | +0.70(+2.16%) |
Feb 09, 2018 | 31.67 | 32.68 | 31.09 | 32.42 | 6,013,140 | +1.01(+3.23%) |
Feb 08, 2018 | 32.87 | 33.13 | 31.37 | 31.41 | 4,869,700 | -1.48(-4.51%) |
Feb 07, 2018 | 33.54 | 33.79 | 32.82 | 32.89 | 4,346,387 | -0.66(-1.98%) |
Feb 06, 2018 | 32.25 | 33.57 | 32.02 | 33.55 | 7,977,604 | +0.60(+1.82%) |
Feb 05, 2018 | 33.22 | 34.13 | 32.90 | 32.95 | 4,244,107 | -0.41(-1.24%) |
Feb 02, 2018 | 33.53 | 34.02 | 33.25 | 33.37 | 3,170,759 | -0.45(-1.33%) |
Feb 01, 2018 | 33.62 | 34.23 | 33.42 | 33.82 | 2,977,868 | +0.20(+0.60%) |
Jan 31, 2018 | 34.85 | 34.86 | 33.41 | 33.62 | 3,848,416 | -1.28(-3.67%) |
Jan 30, 2018 | 35.39 | 35.46 | 34.87 | 34.90 | 2,462,418 | -0.24(-0.68%) |
Jan 29, 2018 | 35.10 | 35.49 | 35.10 | 35.14 | 2,620,409 | -0.17(-0.47%) |
Jan 26, 2018 | 34.89 | 35.40 | 34.49 | 35.30 | 2,725,699 | +0.54(+1.56%) |
Jan 25, 2018 | 34.56 | 34.86 | 34.45 | 34.76 | 2,785,037 | +0.22(+0.64%) |
Jan 24, 2018 | 34.41 | 34.98 | 34.29 | 34.54 | 2,788,714 | +0.28(+0.81%) |
Jan 23, 2018 | 33.74 | 34.38 | 33.71 | 34.26 | 4,196,455 | +0.21(+0.62%) |
Jan 22, 2018 | 33.58 | 34.15 | 33.16 | 34.05 | 3,892,454 | +0.64(+1.93%) |
Jan 19, 2018 | 32.81 | 33.41 | 32.77 | 33.41 | 6,031,797 | +0.49(+1.48%) |
Jan 18, 2018 | 33.57 | 33.57 | 32.84 | 32.92 | 3,827,220 | -0.70(-2.08%) |
Jan 17, 2018 | 33.28 | 33.66 | 33.03 | 33.62 | 3,289,888 | +0.64(+1.96%) |
Jan 16, 2018 | 33.63 | 33.65 | 32.94 | 32.97 | 3,414,621 | -0.53(-1.59%) |
Jan 12, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.53(+1.59%) | |
Jan 11, 2018 | 32.52 | 33.09 | 32.52 | 32.98 | 2,943,678 | +0.44(+1.36%) |
Jan 10, 2018 | 32.31 | 32.54 | 7,484,155 | -0.79(-2.38%) | ||
Jan 09, 2018 | 33.00 | 33.51 | 33.00 | 33.33 | 4,400,433 | +0.30(+0.92%) |
Jan 08, 2018 | 33.29 | 33.34 | 32.71 | 33.03 | 4,831,666 | -0.46(-1.38%) |
Jan 05, 2018 | 33.53 | 33.57 | 33.04 | 33.49 | 5,078,485 | +0.17(+0.50%) |
Jan 04, 2018 | 33.31 | 33.37 | 32.96 | 33.32 | 2,901,702 | +0.22(+0.67%) |
Jan 03, 2018 | 32.59 | 33.39 | 32.59 | 33.10 | 3,528,160 | +0.53(+1.61%) |
Jan 02, 2018 | 31.67 | 32.59 | 31.43 | 32.58 | 3,352,650 | +1.14(+3.63%) |
Dec 29, 2017 | 31.43 | 31.43 | 31.43 | 0 | +0.04(+0.12%) | |
Dec 28, 2017 | 31.49 | 31.54 | 31.31 | 31.40 | 1,487,180 | -0.06(-0.18%) |
Dec 27, 2017 | 31.56 | 31.61 | 31.36 | 31.45 | 1,651,935 | -0.03(-0.09%) |
Dec 26, 2017 | 32.10 | 32.18 | 31.46 | 31.48 | 1,632,233 | -0.51(-1.58%) |
Dec 22, 2017 | 31.66 | 32.09 | 31.66 | 31.99 | 1,699,960 | +0.18(+0.55%) |
Dec 21, 2017 | 31.13 | 32.07 | 31.01 | 31.81 | 3,970,276 | +0.62(+1.98%) |
Dec 20, 2017 | 31.60 | 31.84 | 31.16 | 31.19 | 6,118,773 | -0.47(-1.48%) |
Dec 19, 2017 | 31.92 | 32.08 | 31.57 | 31.66 | 6,027,733 | -0.12(-0.38%) |
Dec 18, 2017 | 31.65 | 32.09 | 31.42 | 31.78 | 7,232,873 | +0.26(+0.82%) |
Dec 15, 2017 | 31.62 | 32.56 | 31.46 | 31.53 | 11,217,135 | +0.00(+0.00%) |
Dec 14, 2017 | 29.71 | 31.67 | 29.55 | 31.53 | 19,771,722 | +1.73(+5.81%) |
Dec 13, 2017 | 30.94 | 30.94 | 29.54 | 29.79 | 8,130,239 | -1.16(-3.75%) |
Dec 12, 2017 | 30.83 | 31.05 | 30.35 | 30.95 | 6,549,531 | +0.30(+0.99%) |
Dec 11, 2017 | 30.44 | 30.72 | 30.18 | 30.65 | 4,017,470 | +0.28(+0.91%) |
Dec 08, 2017 | 31.34 | 31.42 | 30.31 | 30.37 | 6,176,601 | -0.74(-2.37%) |
Dec 07, 2017 | 30.19 | 31.64 | 30.01 | 31.11 | 11,924,349 | +0.99(+3.27%) |
Dec 06, 2017 | 29.99 | 30.62 | 29.55 | 30.13 | 4,599,382 | +0.20(+0.68%) |
Dec 05, 2017 | 29.50 | 31.04 | 29.50 | 29.92 | 6,944,990 | +0.16(+0.53%) |
Dec 04, 2017 | 29.29 | 30.58 | 29.29 | 29.77 | 4,675,124 | +0.77(+2.67%) |