Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.69 | 36.04 | 35.21 | 35.22 | 5,581,241 | -0.10(-0.29%) |
Feb 27, 2018 | 35.86 | 36.01 | 35.32 | 35.32 | 5,666,600 | -0.45(-1.26%) |
Feb 26, 2018 | 36.13 | 36.16 | 35.65 | 35.77 | 4,161,620 | -0.34(-0.94%) |
Feb 23, 2018 | 35.53 | 36.20 | 35.37 | 36.11 | 3,280,352 | +0.69(+1.94%) |
Feb 22, 2018 | 35.34 | 35.42 | 3,802,873 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.05 | 36.30 | 35.73 | 35.73 | 4,656,289 | -0.38(-1.06%) |
Feb 20, 2018 | 36.30 | 36.63 | 35.88 | 36.11 | 5,335,064 | -0.48(-1.30%) |
Feb 16, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.50 | 36.36 | 35.35 | 36.36 | 4,601,741 | +1.16(+3.30%) |
Feb 14, 2018 | 34.43 | 35.31 | 34.27 | 35.20 | 4,329,645 | +0.40(+1.16%) |
Feb 13, 2018 | 34.59 | 34.86 | 34.49 | 34.80 | 2,910,604 | +0.06(+0.17%) |
Feb 12, 2018 | 35.06 | 35.13 | 33.98 | 34.74 | 7,643,229 | -0.19(-0.53%) |
Feb 09, 2018 | 35.15 | 35.20 | 34.19 | 34.92 | 6,582,402 | +0.12(+0.34%) |
Feb 08, 2018 | 35.69 | 35.69 | 34.80 | 34.81 | 5,340,358 | -0.71(-1.99%) |
Feb 07, 2018 | 35.61 | 35.96 | 35.50 | 35.51 | 5,450,500 | +0.16(+0.45%) |
Feb 06, 2018 | 33.85 | 35.56 | 33.84 | 35.35 | 6,946,684 | +0.97(+2.82%) |
Feb 05, 2018 | 35.55 | 35.81 | 34.27 | 34.38 | 5,987,055 | -0.49(-1.40%) |
Feb 02, 2018 | 35.39 | 35.46 | 34.85 | 34.87 | 3,583,227 | -0.87(-2.43%) |
Feb 01, 2018 | 36.00 | 36.19 | 35.61 | 35.74 | 3,470,729 | -0.41(-1.14%) |
Jan 31, 2018 | 35.92 | 36.38 | 35.79 | 36.15 | 6,190,431 | +0.40(+1.11%) |
Jan 30, 2018 | 36.06 | 36.28 | 36.06 | 35.76 | 3,428,306 | -0.53(-1.46%) |
Jan 29, 2018 | 36.51 | 36.61 | 36.28 | 36.29 | 2,919,402 | -0.40(-1.10%) |
Jan 26, 2018 | 36.11 | 36.77 | 35.87 | 36.69 | 4,814,758 | +0.59(+1.63%) |
Jan 25, 2018 | 36.43 | 36.53 | 36.03 | 36.10 | 3,830,134 | +0.04(+0.12%) |
Jan 24, 2018 | 35.93 | 36.36 | 35.76 | 36.06 | 4,898,426 | +0.19(+0.54%) |
Jan 23, 2018 | 35.65 | 36.06 | 35.58 | 35.87 | 4,651,367 | -0.12(-0.33%) |
Jan 22, 2018 | 34.66 | 36.00 | 34.64 | 35.98 | 8,711,558 | +1.51(+4.37%) |
Jan 19, 2018 | 34.10 | 34.79 | 33.60 | 34.48 | 6,216,855 | +0.40(+1.19%) |
Jan 18, 2018 | 34.41 | 34.41 | 34.03 | 34.07 | 3,005,494 | -0.36(-1.05%) |
Jan 17, 2018 | 34.43 | 34.51 | 33.81 | 34.43 | 4,634,451 | +0.11(+0.32%) |
Jan 16, 2018 | 34.16 | 34.48 | 34.12 | 34.33 | 6,277,539 | +0.24(+0.69%) |
Jan 12, 2018 | 34.09 | 34.09 | 34.09 | 0 | -0.05(-0.15%) | |
Jan 11, 2018 | 33.72 | 34.27 | 33.68 | 34.14 | 3,977,676 | +0.55(+1.63%) |
Jan 10, 2018 | 33.71 | 33.82 | 33.06 | 33.59 | 4,415,744 | -0.26(-0.77%) |
Jan 09, 2018 | 33.83 | 34.17 | 33.77 | 33.85 | 3,316,629 | +0.11(+0.32%) |
Jan 08, 2018 | 33.74 | 33.82 | 33.48 | 33.74 | 4,297,872 | -0.08(-0.22%) |
Jan 05, 2018 | 34.14 | 34.26 | 33.71 | 33.82 | 3,383,845 | -0.23(-0.67%) |
Jan 04, 2018 | 33.55 | 34.11 | 33.53 | 34.05 | 4,352,154 | +0.56(+1.68%) |
Jan 03, 2018 | 33.80 | 33.81 | 33.46 | 33.48 | 3,344,534 | -0.26(-0.77%) |
Jan 02, 2018 | 33.84 | 33.84 | 33.53 | 33.74 | 4,361,010 | +0.01(+0.02%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 33.85 | 33.91 | 33.70 | 33.90 | 1,936,347 | +0.03(+0.07%) |
Dec 27, 2017 | 33.96 | 34.02 | 33.75 | 33.87 | 1,532,121 | -0.02(-0.05%) |
Dec 26, 2017 | 33.85 | 34.09 | 33.81 | 33.89 | 1,546,796 | +0.06(+0.17%) |
Dec 22, 2017 | 33.80 | 34.01 | 33.74 | 33.83 | 2,053,869 | +0.08(+0.25%) |
Dec 21, 2017 | 33.67 | 33.92 | 33.49 | 33.74 | 3,122,387 | +0.19(+0.55%) |
Dec 20, 2017 | 33.90 | 33.90 | 33.48 | 33.56 | 3,627,230 | -0.22(-0.65%) |
Dec 19, 2017 | 34.08 | 34.12 | 33.78 | 33.78 | 3,464,600 | -0.08(-0.22%) |
Dec 18, 2017 | 34.23 | 34.26 | 33.82 | 33.85 | 4,077,103 | -0.29(-0.84%) |
Dec 15, 2017 | 33.48 | 34.48 | 33.48 | 34.14 | 11,511,873 | +0.83(+2.50%) |
Dec 14, 2017 | 33.65 | 33.77 | 33.27 | 33.31 | 5,239,430 | -0.40(-1.20%) |
Dec 13, 2017 | 35.09 | 35.10 | 33.63 | 33.71 | 6,378,239 | -1.45(-4.12%) |
Dec 12, 2017 | 35.16 | 35.54 | 35.14 | 35.16 | 4,555,687 | -0.11(-0.31%) |
Dec 11, 2017 | 34.85 | 35.28 | 34.76 | 35.27 | 3,094,690 | +0.33(+0.94%) |
Dec 08, 2017 | 34.79 | 34.96 | 34.61 | 34.94 | 2,846,910 | +0.17(+0.48%) |
Dec 07, 2017 | 35.19 | 34.54 | 34.77 | 4,357,501 | +0.08(+0.22%) | |
Dec 06, 2017 | 34.77 | 34.38 | 34.70 | 3,212,626 | +0.32(+0.93%) | |
Dec 05, 2017 | 34.81 | 34.93 | 34.31 | 34.38 | 3,505,595 | -0.30(-0.87%) |
Dec 04, 2017 | 34.44 | 34.78 | 34.37 | 34.68 | 3,162,250 | +0.31(+0.91%) |