Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.92 | 33.27 | 32.63 | 32.80 | 7,296,976 | -0.04(-0.12%) |
Feb 27, 2018 | 34.00 | 34.04 | 32.81 | 32.84 | 6,433,811 | -1.02(-3.00%) |
Feb 26, 2018 | 33.97 | 34.08 | 33.53 | 33.85 | 4,995,709 | -0.05(-0.14%) |
Feb 23, 2018 | 33.18 | 33.92 | 33.15 | 33.90 | 4,676,371 | +0.83(+2.52%) |
Feb 22, 2018 | 33.21 | 33.35 | 32.75 | 33.07 | 5,373,939 | +0.11(+0.32%) |
Feb 21, 2018 | 33.47 | 33.96 | 32.96 | 32.96 | 7,816,123 | -0.30(-0.89%) |
Feb 20, 2018 | 31.62 | 33.74 | 31.61 | 33.26 | 14,932,887 | +0.23(+0.70%) |
Feb 16, 2018 | 33.03 | 33.03 | 33.03 | 0 | -0.51(-1.51%) | |
Feb 15, 2018 | 33.30 | 33.59 | 32.91 | 33.54 | 9,529,098 | +0.54(+1.63%) |
Feb 14, 2018 | 31.52 | 33.05 | 31.52 | 33.00 | 13,555,740 | +1.26(+3.95%) |
Feb 13, 2018 | 31.96 | 31.96 | 31.50 | 31.75 | 9,184,987 | -0.07(-0.21%) |
Feb 12, 2018 | 32.34 | 32.34 | 31.38 | 31.81 | 9,825,419 | -0.22(-0.69%) |
Feb 09, 2018 | 32.25 | 32.41 | 30.80 | 32.03 | 18,739,440 | -0.07(-0.21%) |
Feb 08, 2018 | 33.24 | 33.24 | 32.06 | 32.10 | 11,386,370 | -1.13(-3.40%) |
Feb 07, 2018 | 33.36 | 33.94 | 33.12 | 33.23 | 6,989,905 | -0.19(-0.57%) |
Feb 06, 2018 | 32.28 | 33.84 | 32.07 | 33.42 | 9,921,794 | +0.25(+0.77%) |
Feb 05, 2018 | 33.63 | 34.20 | 32.68 | 33.17 | 9,337,739 | -0.92(-2.71%) |
Feb 02, 2018 | 34.80 | 34.90 | 33.70 | 34.09 | 8,798,582 | -1.20(-3.39%) |
Feb 01, 2018 | 34.96 | 35.59 | 34.85 | 35.29 | 6,437,841 | +0.36(+1.04%) |
Jan 31, 2018 | 35.65 | 35.84 | 34.67 | 34.93 | 13,433,455 | -0.63(-1.78%) |
Jan 30, 2018 | 36.08 | 36.30 | 35.48 | 35.56 | 15,382,902 | -0.88(-2.42%) |
Jan 29, 2018 | 35.45 | 36.80 | 35.04 | 36.44 | 16,206,353 | +0.94(+2.64%) |
Jan 26, 2018 | 35.47 | 35.55 | 34.97 | 35.50 | 6,959,541 | +0.23(+0.65%) |
Jan 25, 2018 | 35.32 | 35.69 | 34.97 | 35.27 | 8,145,325 | -0.79(-2.18%) |
Jan 24, 2018 | 35.36 | 36.18 | 35.29 | 36.06 | 7,076,660 | +0.58(+1.65%) |
Jan 23, 2018 | 35.54 | 35.87 | 35.41 | 35.47 | 5,349,092 | -0.10(-0.27%) |
Jan 22, 2018 | 35.17 | 35.76 | 35.07 | 35.57 | 10,150,386 | +0.74(+2.12%) |
Jan 19, 2018 | 34.84 | 35.15 | 34.60 | 34.83 | 6,252,525 | +0.27(+0.78%) |
Jan 18, 2018 | 34.88 | 34.93 | 34.33 | 34.56 | 6,355,535 | -0.45(-1.29%) |
Jan 17, 2018 | 34.73 | 35.12 | 34.41 | 35.01 | 9,819,346 | +0.49(+1.42%) |
Jan 16, 2018 | 34.18 | 34.93 | 34.18 | 34.52 | 12,500,445 | +0.96(+2.85%) |
Jan 12, 2018 | 33.57 | 33.57 | 33.57 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 32.52 | 33.66 | 32.34 | 33.64 | 7,823,133 | +1.14(+3.51%) |
Jan 10, 2018 | 32.55 | 32.50 | 6,242,841 | +0.28(+0.86%) | ||
Jan 09, 2018 | 32.33 | 32.73 | 31.89 | 32.22 | 9,119,520 | +0.51(+1.60%) |
Jan 08, 2018 | 32.43 | 32.50 | 31.65 | 31.72 | 7,457,780 | -0.76(-2.33%) |
Jan 05, 2018 | 32.25 | 32.78 | 32.14 | 32.47 | 7,544,971 | +0.22(+0.68%) |
Jan 04, 2018 | 32.04 | 32.29 | 31.88 | 32.25 | 4,928,513 | +0.32(+0.99%) |
Jan 03, 2018 | 32.08 | 32.09 | 31.83 | 31.94 | 4,438,912 | -0.17(-0.54%) |
Jan 02, 2018 | 31.61 | 32.17 | 31.46 | 32.11 | 5,687,723 | +0.11(+0.36%) |
Dec 29, 2017 | 31.99 | 31.99 | 31.99 | 0 | -0.23(-0.71%) | |
Dec 28, 2017 | 32.32 | 32.37 | 31.95 | 32.22 | 6,851,094 | -0.08(-0.24%) |
Dec 27, 2017 | 31.93 | 32.31 | 31.85 | 32.30 | 5,127,144 | +0.34(+1.08%) |
Dec 26, 2017 | 31.94 | 31.97 | 31.78 | 31.96 | 1,705,379 | +0.01(+0.03%) |
Dec 22, 2017 | 32.24 | 32.24 | 31.87 | 31.95 | 3,699,764 | -0.37(-1.16%) |
Dec 21, 2017 | 31.88 | 32.39 | 31.72 | 32.32 | 7,259,531 | +0.55(+1.72%) |
Dec 20, 2017 | 31.72 | 31.86 | 31.53 | 31.77 | 5,623,696 | +0.31(+0.97%) |
Dec 19, 2017 | 31.72 | 31.75 | 31.38 | 31.47 | 8,744,570 | -0.11(-0.33%) |
Dec 18, 2017 | 31.72 | 31.93 | 31.52 | 31.57 | 8,169,818 | +0.07(+0.21%) |
Dec 15, 2017 | 31.51 | 31.73 | 31.15 | 31.51 | 12,531,305 | +0.05(+0.15%) |
Dec 14, 2017 | 31.90 | 32.02 | 31.38 | 31.46 | 7,835,503 | -0.32(-1.00%) |
Dec 13, 2017 | 31.58 | 32.00 | 31.49 | 31.77 | 9,865,722 | +0.43(+1.38%) |
Dec 12, 2017 | 31.34 | 32.02 | 31.28 | 31.34 | 8,200,449 | -0.60(-1.89%) |
Dec 11, 2017 | 32.13 | 32.45 | 31.92 | 31.95 | 7,712,955 | +0.15(+0.48%) |
Dec 08, 2017 | 31.97 | 32.20 | 31.59 | 31.79 | 9,272,809 | -0.05(-0.15%) |
Dec 07, 2017 | 31.67 | 31.86 | 31.05 | 31.84 | 9,123,651 | +0.23(+0.73%) |
Dec 06, 2017 | 32.31 | 32.59 | 31.54 | 31.61 | 9,671,588 | -0.80(-2.47%) |
Dec 05, 2017 | 32.27 | 32.93 | 32.26 | 32.41 | 8,394,762 | -0.27(-0.82%) |
Dec 04, 2017 | 32.82 | 32.83 | 32.52 | 32.68 | 6,643,589 | +0.19(+0.59%) |