Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.61 | 32.61 | 31.36 | 31.37 | 3,458,912 | -1.02(-3.14%) |
Feb 27, 2018 | 32.86 | 33.16 | 32.35 | 32.39 | 3,097,668 | -0.65(-1.98%) |
Feb 26, 2018 | 32.83 | 33.13 | 32.57 | 33.04 | 2,289,509 | +0.25(+0.76%) |
Feb 23, 2018 | 32.58 | 32.80 | 32.38 | 32.79 | 1,499,362 | +0.37(+1.13%) |
Feb 22, 2018 | 32.43 | 2,529,204 | +0.10(+0.30%) | |||
Feb 21, 2018 | 32.00 | 32.54 | 31.93 | 32.33 | 2,791,225 | +0.37(+1.17%) |
Feb 20, 2018 | 32.42 | 32.42 | 31.90 | 31.95 | 1,947,033 | -0.63(-1.92%) |
Feb 16, 2018 | 32.58 | 32.58 | 32.58 | 0 | +0.22(+0.67%) | |
Feb 15, 2018 | 32.15 | 32.39 | 31.74 | 32.36 | 2,914,443 | +0.34(+1.07%) |
Feb 14, 2018 | 31.34 | 32.08 | 30.93 | 32.02 | 3,029,285 | +0.62(+1.96%) |
Feb 13, 2018 | 31.19 | 31.56 | 30.94 | 31.41 | 3,982,345 | +0.37(+1.19%) |
Feb 12, 2018 | 30.34 | 31.07 | 30.24 | 31.03 | 3,073,860 | +0.92(+3.04%) |
Feb 09, 2018 | 30.42 | 30.47 | 29.62 | 30.12 | 4,967,288 | -0.12(-0.39%) |
Feb 08, 2018 | 30.86 | 31.02 | 30.24 | 30.24 | 2,567,218 | -0.65(-2.11%) |
Feb 07, 2018 | 30.82 | 31.09 | 30.60 | 30.89 | 2,255,144 | +0.06(+0.18%) |
Feb 06, 2018 | 29.22 | 31.03 | 29.22 | 30.83 | 4,331,558 | +0.16(+0.53%) |
Feb 05, 2018 | 31.19 | 31.39 | 30.50 | 30.67 | 2,773,425 | -0.81(-2.58%) |
Feb 02, 2018 | 32.23 | 32.23 | 31.42 | 31.48 | 2,789,124 | -0.95(-2.93%) |
Feb 01, 2018 | 32.36 | 32.55 | 32.09 | 32.43 | 2,792,125 | -0.06(-0.19%) |
Jan 31, 2018 | 32.84 | 32.96 | 32.40 | 32.50 | 1,947,409 | -0.26(-0.78%) |
Jan 30, 2018 | 32.72 | 32.80 | 32.50 | 32.75 | 2,566,626 | -0.15(-0.45%) |
Jan 29, 2018 | 32.73 | 33.15 | 32.68 | 32.90 | 3,383,178 | +0.08(+0.24%) |
Jan 26, 2018 | 32.85 | 32.88 | 32.62 | 32.82 | 1,693,587 | +0.08(+0.23%) |
Jan 25, 2018 | 32.91 | 32.97 | 32.66 | 32.75 | 3,076,297 | -0.22(-0.66%) |
Jan 24, 2018 | 32.56 | 32.98 | 32.40 | 32.96 | 3,620,031 | +0.58(+1.80%) |
Jan 23, 2018 | 32.67 | 32.67 | 32.18 | 32.38 | 2,643,032 | -0.26(-0.79%) |
Jan 22, 2018 | 32.70 | 32.91 | 31.95 | 32.64 | 3,745,436 | -0.15(-0.46%) |
Jan 19, 2018 | 32.13 | 32.98 | 32.07 | 32.79 | 7,507,305 | +0.79(+2.47%) |
Jan 18, 2018 | 31.93 | 32.12 | 31.59 | 32.00 | 4,549,511 | +0.15(+0.49%) |
Jan 17, 2018 | 32.00 | 32.02 | 31.56 | 31.84 | 3,177,581 | -0.05(-0.16%) |
Jan 16, 2018 | 32.38 | 32.41 | 31.81 | 31.90 | 2,871,531 | -0.25(-0.76%) |
Jan 12, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.10(-0.30%) | |
Jan 11, 2018 | 31.64 | 32.35 | 31.50 | 32.24 | 4,264,371 | +0.67(+2.13%) |
Jan 10, 2018 | 32.75 | 31.39 | 31.57 | 5,421,235 | -1.25(-3.79%) | |
Jan 09, 2018 | 32.84 | 32.91 | 32.75 | 32.81 | 2,123,510 | +0.08(+0.24%) |
Jan 08, 2018 | 32.45 | 32.79 | 32.37 | 32.73 | 1,884,641 | +0.28(+0.88%) |
Jan 05, 2018 | 32.51 | 32.69 | 32.33 | 32.45 | 3,247,341 | +0.14(+0.43%) |
Jan 04, 2018 | 32.35 | 32.53 | 32.23 | 32.31 | 1,812,802 | +0.05(+0.16%) |
Jan 03, 2018 | 32.23 | 32.34 | 32.05 | 32.26 | 1,975,562 | +0.08(+0.23%) |
Jan 02, 2018 | 32.17 | 32.35 | 31.94 | 32.18 | 2,488,791 | +0.09(+0.27%) |
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.03(-0.09%) | |
Dec 28, 2017 | 32.19 | 32.24 | 31.98 | 32.12 | 957,934 | +0.08(+0.26%) |
Dec 27, 2017 | 31.91 | 32.10 | 31.80 | 32.04 | 1,427,554 | +0.26(+0.83%) |
Dec 26, 2017 | 31.85 | 31.96 | 31.72 | 31.78 | 531,550 | -0.04(-0.13%) |
Dec 22, 2017 | 31.82 | 31.84 | 31.65 | 31.82 | 1,338,563 | -0.04(-0.11%) |
Dec 21, 2017 | 31.64 | 31.90 | 31.54 | 31.86 | 2,148,044 | +0.36(+1.14%) |
Dec 20, 2017 | 31.47 | 31.71 | 31.17 | 31.50 | 1,878,662 | +0.19(+0.61%) |
Dec 19, 2017 | 31.35 | 31.43 | 31.07 | 31.31 | 2,329,255 | +0.03(+0.09%) |
Dec 18, 2017 | 31.26 | 31.58 | 31.16 | 31.28 | 2,100,297 | +0.07(+0.22%) |
Dec 15, 2017 | 31.49 | 31.66 | 31.14 | 31.21 | 2,777,403 | -0.27(-0.86%) |
Dec 14, 2017 | 31.43 | 31.57 | 31.24 | 31.48 | 2,146,784 | +0.06(+0.19%) |
Dec 13, 2017 | 31.12 | 31.59 | 31.12 | 31.42 | 2,449,926 | +0.28(+0.90%) |
Dec 12, 2017 | 31.12 | 31.19 | 30.94 | 31.14 | 1,934,935 | +0.05(+0.15%) |
Dec 11, 2017 | 31.44 | 31.45 | 30.97 | 31.09 | 1,905,544 | -0.38(-1.22%) |
Dec 08, 2017 | 31.01 | 31.51 | 30.96 | 31.47 | 4,867,536 | +0.57(+1.85%) |
Dec 07, 2017 | 30.55 | 31.03 | 30.51 | 30.90 | 3,064,701 | +0.32(+1.05%) |
Dec 06, 2017 | 30.48 | 30.69 | 30.44 | 30.58 | 2,143,801 | +0.10(+0.31%) |
Dec 05, 2017 | 30.69 | 30.86 | 30.47 | 30.48 | 3,266,061 | -0.20(-0.64%) |
Dec 04, 2017 | 31.28 | 31.50 | 30.64 | 30.68 | 3,860,692 | -0.43(-1.37%) |