Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.91 | 32.92 | 32.18 | 32.19 | 24,886,946 | -0.57(-1.75%) |
Feb 27, 2018 | 33.29 | 33.34 | 32.63 | 32.76 | 16,101,571 | -0.59(-1.78%) |
Feb 26, 2018 | 33.35 | 33.40 | 33.05 | 33.35 | 22,466,080 | +0.28(+0.83%) |
Feb 23, 2018 | 32.96 | 33.09 | 32.64 | 33.08 | 18,172,688 | +0.34(+1.04%) |
Feb 22, 2018 | 32.64 | 32.74 | 16,086,913 | +0.29(+0.89%) | ||
Feb 21, 2018 | 32.80 | 33.17 | 32.43 | 32.45 | 23,170,316 | -0.01(-0.04%) |
Feb 20, 2018 | 32.02 | 32.75 | 32.00 | 32.46 | 25,111,310 | +0.23(+0.72%) |
Feb 16, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 32.23 | 32.41 | 31.98 | 32.21 | 21,114,804 | +0.23(+0.71%) |
Feb 14, 2018 | 30.96 | 32.11 | 30.86 | 31.98 | 39,142,136 | +0.84(+2.68%) |
Feb 13, 2018 | 30.86 | 31.22 | 30.77 | 31.15 | 16,841,458 | +0.16(+0.53%) |
Feb 12, 2018 | 30.85 | 31.27 | 30.53 | 30.98 | 27,204,608 | +0.44(+1.44%) |
Feb 09, 2018 | 30.62 | 30.76 | 29.61 | 30.54 | 43,883,996 | +0.62(+2.06%) |
Feb 08, 2018 | 31.49 | 31.49 | 29.91 | 29.93 | 37,997,884 | -1.02(-3.29%) |
Feb 07, 2018 | 31.81 | 31.95 | 30.94 | 30.95 | 40,542,840 | -0.98(-3.08%) |
Feb 06, 2018 | 30.74 | 32.17 | 30.68 | 31.93 | 43,970,972 | +1.06(+3.44%) |
Feb 05, 2018 | 31.80 | 32.07 | 30.46 | 30.87 | 39,769,332 | -1.02(-3.20%) |
Feb 02, 2018 | 32.31 | 32.42 | 31.83 | 31.89 | 35,294,372 | -1.17(-3.55%) |
Feb 01, 2018 | 33.12 | 33.43 | 33.02 | 33.06 | 22,297,002 | +0.09(+0.28%) |
Jan 31, 2018 | 33.55 | 33.57 | 32.78 | 32.97 | 30,158,280 | +0.20(+0.60%) |
Jan 30, 2018 | 32.65 | 32.89 | 32.36 | 32.77 | 20,367,132 | -0.06(-0.17%) |
Jan 29, 2018 | 33.09 | 33.18 | 32.77 | 32.83 | 20,199,240 | -0.67(-1.99%) |
Jan 26, 2018 | 32.94 | 33.58 | 32.89 | 33.50 | 40,528,444 | +0.34(+1.02%) |
Jan 25, 2018 | 32.87 | 33.86 | 32.82 | 33.16 | 36,773,684 | +0.35(+1.08%) |
Jan 24, 2018 | 31.86 | 33.00 | 31.69 | 32.80 | 65,059,580 | +1.90(+6.16%) |
Jan 23, 2018 | 30.99 | 31.12 | 30.74 | 30.90 | 31,723,650 | -0.69(-2.17%) |
Jan 22, 2018 | 31.34 | 31.62 | 31.20 | 31.59 | 21,545,110 | +0.11(+0.36%) |
Jan 19, 2018 | 31.28 | 31.49 | 31.10 | 31.47 | 24,020,094 | +0.36(+1.16%) |
Jan 18, 2018 | 31.21 | 31.33 | 30.93 | 31.11 | 26,896,588 | +0.07(+0.23%) |
Jan 17, 2018 | 30.60 | 31.14 | 30.57 | 31.04 | 25,463,646 | +0.55(+1.81%) |
Jan 16, 2018 | 30.63 | 30.68 | 30.45 | 30.49 | 21,990,382 | -0.11(-0.35%) |
Jan 12, 2018 | 30.59 | 30.59 | 30.59 | 0 | +0.09(+0.30%) | |
Jan 11, 2018 | 29.96 | 30.53 | 29.93 | 30.50 | 20,374,272 | +0.56(+1.87%) |
Jan 10, 2018 | 29.82 | 30.01 | 29.67 | 29.94 | 20,203,948 | -0.02(-0.07%) |
Jan 09, 2018 | 30.13 | 30.15 | 29.92 | 29.96 | 22,264,932 | -0.23(-0.77%) |
Jan 08, 2018 | 30.17 | 30.32 | 30.10 | 30.20 | 25,894,036 | -0.12(-0.40%) |
Jan 05, 2018 | 29.93 | 30.35 | 29.82 | 30.32 | 17,686,212 | +0.26(+0.87%) |
Jan 04, 2018 | 30.08 | 30.28 | 29.91 | 30.06 | 27,228,148 | +0.20(+0.66%) |
Jan 03, 2018 | 29.65 | 29.89 | 29.52 | 29.86 | 27,382,938 | +0.36(+1.22%) |
Jan 02, 2018 | 29.33 | 29.50 | 29.26 | 29.50 | 28,071,878 | +0.87(+3.04%) |
Dec 29, 2017 | 28.63 | 28.63 | 28.63 | 0 | +0.10(+0.35%) | |
Dec 28, 2017 | 28.56 | 28.62 | 28.42 | 28.53 | 17,505,314 | +0.18(+0.63%) |
Dec 27, 2017 | 28.48 | 28.53 | 28.29 | 28.35 | 10,349,754 | +0.08(+0.30%) |
Dec 26, 2017 | 28.17 | 28.34 | 28.04 | 28.27 | 14,715,432 | +0.34(+1.21%) |
Dec 22, 2017 | 27.87 | 28.01 | 27.80 | 27.93 | 10,691,224 | -0.01(-0.05%) |
Dec 21, 2017 | 27.52 | 28.15 | 27.51 | 27.94 | 25,426,286 | +0.50(+1.83%) |
Dec 20, 2017 | 27.52 | 27.67 | 27.44 | 27.44 | 15,067,385 | +0.04(+0.13%) |
Dec 19, 2017 | 27.38 | 27.45 | 27.09 | 27.40 | 27,936,082 | -0.06(-0.22%) |
Dec 18, 2017 | 27.51 | 27.73 | 27.42 | 27.46 | 23,837,276 | +0.32(+1.19%) |
Dec 15, 2017 | 27.22 | 27.31 | 27.01 | 27.14 | 34,728,996 | +0.32(+1.17%) |
Dec 14, 2017 | 26.85 | 27.10 | 26.74 | 26.83 | 32,359,194 | -0.29(-1.08%) |
Dec 13, 2017 | 27.88 | 28.06 | 27.04 | 27.12 | 55,454,964 | -0.95(-3.39%) |
Dec 12, 2017 | 26.89 | 28.21 | 26.83 | 28.07 | 39,321,380 | +0.70(+2.56%) |
Dec 11, 2017 | 27.43 | 27.62 | 27.30 | 27.37 | 13,712,485 | +0.06(+0.21%) |
Dec 08, 2017 | 27.37 | 27.67 | 27.26 | 27.32 | 24,094,676 | -0.03(-0.10%) |
Dec 07, 2017 | 26.78 | 27.44 | 26.69 | 27.34 | 36,345,528 | -0.69(-2.45%) |
Dec 06, 2017 | 27.74 | 28.11 | 27.49 | 28.03 | 25,090,688 | +0.34(+1.21%) |
Dec 05, 2017 | 28.24 | 28.26 | 27.60 | 27.69 | 20,115,570 | -0.06(-0.23%) |
Dec 04, 2017 | 27.77 | 28.10 | 27.64 | 27.76 | 24,464,618 | +0.43(+1.56%) |