Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.57 | 32.03 | 31.31 | 31.34 | 7,549,550 | -0.20(-0.62%) |
Feb 27, 2018 | 32.08 | 32.25 | 31.30 | 31.53 | 6,512,193 | -0.72(-2.24%) |
Feb 26, 2018 | 32.01 | 32.29 | 31.71 | 32.26 | 5,779,279 | +0.52(+1.63%) |
Feb 23, 2018 | 31.01 | 31.79 | 30.92 | 31.74 | 5,866,800 | +0.87(+2.82%) |
Feb 22, 2018 | 30.83 | 30.87 | 5,977,360 | -0.43(-1.39%) | ||
Feb 21, 2018 | 31.65 | 32.10 | 31.25 | 31.30 | 6,959,065 | -0.19(-0.60%) |
Feb 20, 2018 | 31.78 | 32.06 | 31.32 | 31.49 | 6,962,502 | -0.59(-1.84%) |
Feb 16, 2018 | 32.08 | 32.08 | 32.08 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.16 | 32.35 | 31.57 | 32.33 | 6,533,859 | +0.34(+1.05%) |
Feb 14, 2018 | 30.30 | 32.25 | 30.23 | 31.99 | 9,967,570 | +1.62(+5.35%) |
Feb 13, 2018 | 30.30 | 30.54 | 30.14 | 30.37 | 6,475,204 | +0.09(+0.30%) |
Feb 12, 2018 | 30.27 | 30.51 | 29.88 | 30.28 | 7,626,905 | +0.12(+0.41%) |
Feb 09, 2018 | 30.25 | 30.25 | 29.52 | 30.16 | 13,409,591 | +0.12(+0.41%) |
Feb 08, 2018 | 30.51 | 30.54 | 29.98 | 30.03 | 16,308,739 | -0.34(-1.13%) |
Feb 07, 2018 | 30.86 | 31.06 | 30.25 | 30.38 | 10,622,711 | -0.49(-1.59%) |
Feb 06, 2018 | 30.69 | 31.03 | 30.37 | 30.87 | 10,889,091 | -0.43(-1.36%) |
Feb 05, 2018 | 32.13 | 32.39 | 31.00 | 31.30 | 10,267,939 | -0.67(-2.10%) |
Feb 02, 2018 | 32.72 | 32.72 | 31.91 | 31.97 | 7,236,214 | -1.14(-3.44%) |
Feb 01, 2018 | 33.00 | 33.42 | 32.95 | 33.11 | 5,288,342 | -0.12(-0.37%) |
Jan 31, 2018 | 33.13 | 33.31 | 32.67 | 33.23 | 7,188,110 | +0.34(+1.02%) |
Jan 30, 2018 | 32.91 | 33.27 | 32.53 | 32.90 | 5,123,277 | +0.02(+0.05%) |
Jan 29, 2018 | 33.45 | 33.57 | 32.85 | 32.88 | 5,780,767 | -0.80(-2.36%) |
Jan 26, 2018 | 33.51 | 33.88 | 33.49 | 33.68 | 4,069,522 | +0.23(+0.69%) |
Jan 25, 2018 | 34.25 | 34.40 | 33.36 | 33.45 | 7,087,671 | -0.66(-1.92%) |
Jan 24, 2018 | 33.77 | 34.49 | 33.77 | 34.10 | 9,757,154 | +1.03(+3.10%) |
Jan 23, 2018 | 32.43 | 33.17 | 32.08 | 33.08 | 3,884,139 | +0.54(+1.66%) |
Jan 22, 2018 | 32.44 | 32.56 | 32.19 | 32.53 | 3,487,363 | +0.16(+0.48%) |
Jan 19, 2018 | 32.52 | 32.52 | 32.20 | 32.38 | 4,827,761 | +0.19(+0.59%) |
Jan 18, 2018 | 32.39 | 32.81 | 32.13 | 32.19 | 5,691,983 | -0.17(-0.53%) |
Jan 17, 2018 | 32.56 | 33.02 | 32.33 | 32.36 | 6,357,967 | -0.45(-1.38%) |
Jan 16, 2018 | 32.64 | 32.99 | 32.10 | 32.81 | 8,432,735 | +0.17(+0.53%) |
Jan 12, 2018 | 32.64 | 32.64 | 32.64 | 0 | +0.78(+2.45%) | |
Jan 11, 2018 | 31.51 | 31.91 | 31.50 | 31.86 | 4,989,416 | +0.41(+1.30%) |
Jan 10, 2018 | 31.24 | 31.45 | 4,317,781 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.30 | 31.44 | 31.13 | 31.26 | 4,746,690 | -0.21(-0.65%) |
Jan 08, 2018 | 31.46 | 31.60 | 31.14 | 31.47 | 5,753,391 | -0.03(-0.10%) |
Jan 05, 2018 | 31.32 | 31.53 | 31.19 | 31.50 | 3,507,380 | +0.11(+0.37%) |
Jan 04, 2018 | 30.97 | 31.39 | 30.66 | 31.39 | 4,724,824 | +0.34(+1.11%) |
Jan 03, 2018 | 31.35 | 31.39 | 30.75 | 31.04 | 6,269,959 | -0.26(-0.84%) |
Jan 02, 2018 | 31.07 | 31.37 | 31.03 | 31.30 | 6,492,159 | +0.53(+1.71%) |
Dec 29, 2017 | 30.78 | 30.78 | 30.78 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 31.02 | 31.02 | 30.62 | 30.77 | 2,736,469 | -0.07(-0.24%) |
Dec 27, 2017 | 30.86 | 31.04 | 30.72 | 30.85 | 4,927,132 | +0.02(+0.08%) |
Dec 26, 2017 | 30.35 | 31.21 | 30.29 | 30.82 | 5,300,003 | +0.53(+1.76%) |
Dec 22, 2017 | 30.24 | 30.34 | 30.11 | 30.29 | 2,703,439 | +0.16(+0.52%) |
Dec 21, 2017 | 30.01 | 30.30 | 29.98 | 30.13 | 4,423,697 | +0.10(+0.33%) |
Dec 20, 2017 | 29.93 | 30.12 | 29.62 | 30.03 | 3,430,117 | +0.21(+0.71%) |
Dec 19, 2017 | 29.98 | 30.17 | 29.67 | 29.82 | 3,841,888 | -0.25(-0.82%) |
Dec 18, 2017 | 29.57 | 30.32 | 29.53 | 30.07 | 5,523,325 | +0.64(+2.17%) |
Dec 15, 2017 | 29.70 | 29.77 | 29.40 | 29.43 | 14,142,786 | -0.02(-0.08%) |
Dec 14, 2017 | 29.33 | 29.60 | 29.02 | 29.45 | 5,381,903 | +0.12(+0.42%) |
Dec 13, 2017 | 28.43 | 29.55 | 28.36 | 29.33 | 8,488,543 | +0.95(+3.35%) |
Dec 12, 2017 | 28.38 | 28.43 | 28.05 | 28.38 | 7,876,205 | -0.07(-0.23%) |
Dec 11, 2017 | 28.86 | 29.33 | 28.32 | 28.44 | 9,683,573 | -0.60(-2.06%) |
Dec 08, 2017 | 29.39 | 29.70 | 28.85 | 29.04 | 6,477,897 | -0.43(-1.45%) |
Dec 07, 2017 | 29.15 | 29.64 | 29.08 | 29.47 | 4,934,147 | +0.14(+0.46%) |
Dec 06, 2017 | 29.68 | 29.80 | 29.29 | 29.33 | 7,081,844 | -0.30(-1.02%) |
Dec 05, 2017 | 29.96 | 30.12 | 29.53 | 29.63 | 7,309,694 | -0.52(-1.74%) |
Dec 04, 2017 | 30.49 | 30.49 | 30.01 | 30.16 | 4,614,222 | -0.29(-0.94%) |