Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.65 | 34.65 | 34.65 | 466 | -0.06(-0.18%) | |
Feb 27, 2018 | 34.70 | 34.71 | 34.68 | 34.71 | 997 | -0.10(-0.28%) |
Feb 26, 2018 | 34.81 | 34.81 | 34.81 | 34.81 | 1,431 | +0.08(+0.22%) |
Feb 23, 2018 | 34.62 | 34.74 | 34.62 | 34.73 | 738 | +0.06(+0.17%) |
Feb 22, 2018 | 34.70 | 34.72 | 34.66 | 34.67 | 2,014 | -0.08(-0.23%) |
Feb 21, 2018 | 34.77 | 34.77 | 34.75 | 34.75 | 3,995 | +0.00(+0.01%) |
Feb 20, 2018 | 34.74 | 34.75 | 34.74 | 34.75 | 1,600 | -0.04(-0.13%) |
Feb 16, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.24(+0.69%) | |
Feb 15, 2018 | 34.54 | 34.56 | 34.54 | 34.56 | 812 | +0.33(+0.96%) |
Feb 14, 2018 | 34.23 | 34.23 | 34.23 | 34.23 | 662 | -0.15(-0.43%) |
Feb 13, 2018 | 34.36 | 34.38 | 34.33 | 34.38 | 3,639 | -0.09(-0.26%) |
Feb 12, 2018 | 34.41 | 34.47 | 34.41 | 34.47 | 4,018 | +0.31(+0.92%) |
Feb 09, 2018 | 34.35 | 34.35 | 34.12 | 34.15 | 1,347 | -0.25(-0.74%) |
Feb 08, 2018 | 34.58 | 34.58 | 34.41 | 34.41 | 4,372 | -0.47(-1.34%) |
Feb 07, 2018 | 34.93 | 34.93 | 34.87 | 34.87 | 1,969 | +0.09(+0.26%) |
Feb 06, 2018 | 34.73 | 34.78 | 34.52 | 34.78 | 73,674 | +0.07(+0.20%) |
Feb 05, 2018 | 34.81 | 34.71 | 34.71 | 3,395 | -0.08(-0.24%) | |
Feb 02, 2018 | 34.91 | 34.91 | 34.80 | 34.80 | 7,189 | -0.25(-0.71%) |
Feb 01, 2018 | 35.05 | 35.07 | 35.03 | 35.04 | 1,949 | -0.03(-0.07%) |
Jan 31, 2018 | 35.04 | 35.07 | 35.03 | 35.07 | 15,659 | +0.02(+0.06%) |
Jan 30, 2018 | 35.11 | 35.04 | 35.05 | 12,677 | -0.10(-0.28%) | |
Jan 29, 2018 | 35.19 | 35.19 | 35.12 | 35.15 | 6,766 | -0.10(-0.27%) |
Jan 26, 2018 | 35.23 | 35.24 | 35.23 | 35.24 | 2,278 | +0.00(+0.00%) |
Jan 25, 2018 | 35.24 | 35.24 | 35.24 | 35.24 | 737 | -0.02(-0.05%) |
Jan 24, 2018 | 35.22 | 35.27 | 35.22 | 35.26 | 818 | +0.05(+0.14%) |
Jan 23, 2018 | 35.21 | 35.21 | 35.21 | 35.21 | 473 | +0.05(+0.15%) |
Jan 22, 2018 | 35.20 | 35.20 | 35.16 | 35.16 | 1,861 | +0.00(+0.01%) |
Jan 19, 2018 | 35.14 | 35.15 | 35.14 | 35.15 | 2,076 | -0.01(-0.02%) |
Jan 18, 2018 | 35.16 | 35.16 | 35.16 | 35.16 | 441 | -0.04(-0.10%) |
Jan 17, 2018 | 35.21 | 35.21 | 35.19 | 35.20 | 2,979 | +0.01(+0.04%) |
Jan 16, 2018 | 35.22 | 35.18 | 35.18 | 1,899 | -0.02(-0.05%) | |
Jan 12, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 35.16 | 35.22 | 35.16 | 35.21 | 3,871 | +0.05(+0.15%) |
Jan 10, 2018 | 35.15 | 35.16 | 35.12 | 35.16 | 2,055 | -0.06(-0.16%) |
Jan 09, 2018 | 35.28 | 35.28 | 35.22 | 35.22 | 2,329 | -0.06(-0.16%) |
Jan 08, 2018 | 35.27 | 35.27 | 35.27 | 35.27 | 1,190 | +0.01(+0.03%) |
Jan 05, 2018 | 35.26 | 35.27 | 35.26 | 35.26 | 1,642 | +0.05(+0.15%) |
Jan 04, 2018 | 35.22 | 35.23 | 35.21 | 35.21 | 1,800 | +0.06(+0.16%) |
Jan 03, 2018 | 35.12 | 35.15 | 35.12 | 35.15 | 1,854 | +0.14(+0.40%) |
Jan 02, 2018 | 35.00 | 35.01 | 34.98 | 35.01 | 6,654 | +0.11(+0.30%) |
Dec 29, 2017 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 34.91 | 34.91 | 34.91 | 34.91 | 58,726 | -0.04(-0.10%) |
Dec 27, 2017 | 34.97 | 34.97 | 34.94 | 34.94 | 858 | -0.16(-0.44%) |
Dec 26, 2017 | 35.10 | 35.10 | 35.10 | 35.10 | 1,276 | +0.05(+0.14%) |
Dec 22, 2017 | 35.06 | 35.06 | 35.04 | 35.05 | 638 | +0.00(+0.00%) |
Dec 21, 2017 | 35.05 | 35.05 | 35.05 | 35.05 | 846 | +0.02(+0.06%) |
Dec 19, 2017 | 35.03 | 35.03 | 35.03 | 377 | -0.07(-0.21%) | |
Dec 18, 2017 | 35.10 | 35.12 | 35.08 | 35.10 | 2,523 | +0.02(+0.07%) |
Dec 15, 2017 | 35.09 | 35.11 | 35.07 | 35.08 | 1,420 | -0.03(-0.08%) |
Dec 14, 2017 | 35.13 | 35.13 | 35.10 | 35.10 | 12,877 | -0.03(-0.08%) |
Dec 13, 2017 | 35.13 | 35.13 | 35.13 | 35.13 | 6,539 | -0.01(-0.04%) |
Dec 12, 2017 | 35.13 | 35.17 | 35.13 | 35.15 | 1,205 | +0.00(+0.00%) |
Dec 11, 2017 | 35.15 | 35.15 | 35.15 | 2,864 | +0.00(+0.00%) | |
Dec 08, 2017 | 35.13 | 35.15 | 35.12 | 35.15 | 13,043 | +0.06(+0.16%) |
Dec 07, 2017 | 35.11 | 35.11 | 35.09 | 35.09 | 428,749 | -0.01(-0.02%) |
Dec 06, 2017 | 35.11 | 35.12 | 35.10 | 35.10 | 5,281 | +0.00(+0.00%) |
Dec 05, 2017 | 35.10 | 35.13 | 35.10 | 35.10 | 2,279 | +0.00(+0.00%) |
Dec 04, 2017 | 35.14 | 35.10 | 35.10 | 4,180 | +0.01(+0.04%) | |
Dec 01, 2017 | 35.10 | 35.10 | 35.06 | 35.08 | 3,000 | -0.16(-0.45%) |
Nov 30, 2017 | 35.22 | 35.24 | 35.21 | 35.24 | 6,517 | +0.07(+0.20%) |
Nov 29, 2017 | 35.20 | 35.20 | 35.17 | 35.17 | 3,929 | -0.06(-0.16%) |
Nov 28, 2017 | 35.14 | 35.22 | 35.14 | 35.22 | 9,974 | +0.11(+0.32%) |
Nov 27, 2017 | 35.15 | 35.17 | 35.11 | 35.11 | 13,328 | -0.04(-0.10%) |
Nov 22, 2017 | 35.15 | 35.15 | 35.15 | 188 | +0.00(+0.01%) | |
Nov 21, 2017 | 35.15 | 35.15 | 35.14 | 35.14 | 739 | +0.09(+0.27%) |
Nov 20, 2017 | 35.07 | 35.07 | 35.05 | 35.05 | 1,109 | -0.00(-0.00%) |
Nov 17, 2017 | 35.05 | 35.05 | 35.05 | 35.05 | 381 | +0.03(+0.08%) |
Nov 16, 2017 | 34.91 | 35.02 | 34.91 | 35.02 | 4,939 | +0.25(+0.71%) |
Nov 15, 2017 | 34.72 | 34.77 | 34.72 | 34.77 | 2,254 | -0.06(-0.16%) |
Nov 14, 2017 | 34.92 | 34.92 | 34.83 | 34.83 | 12,460 | -0.11(-0.30%) |
Nov 13, 2017 | 34.95 | 34.95 | 34.92 | 34.93 | 44,575 | +0.01(+0.04%) |
Nov 10, 2017 | 34.96 | 34.96 | 34.92 | 34.92 | 4,485 | -0.01(-0.02%) |
Nov 09, 2017 | 34.92 | 34.94 | 34.87 | 34.93 | 2,852 | -0.20(-0.56%) |
Nov 08, 2017 | 35.13 | 35.13 | 35.13 | 35.13 | 4,434 | -0.07(-0.20%) |
Nov 07, 2017 | 35.26 | 35.26 | 35.20 | 35.20 | 1,044 | -0.07(-0.19%) |
Nov 06, 2017 | 35.26 | 35.26 | 35.26 | 35.26 | 402 | +0.00(+0.01%) |
Nov 03, 2017 | 35.29 | 35.29 | 35.26 | 35.26 | 8,623 | +0.01(+0.02%) |
Nov 02, 2017 | 35.26 | 35.26 | 35.25 | 35.25 | 3,155 | -0.03(-0.08%) |
Nov 01, 2017 | 35.29 | 35.29 | 35.26 | 35.28 | 2,905 | -0.12(-0.34%) |
Oct 31, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 1,939 | +0.04(+0.12%) |
Oct 30, 2017 | 35.39 | 35.39 | 35.36 | 35.36 | 706 | -0.02(-0.05%) |
Oct 27, 2017 | 35.38 | 35.38 | 35.38 | 35.38 | 699 | +0.04(+0.10%) |
Oct 26, 2017 | 35.34 | 35.34 | 35.34 | 35.34 | 482 | -0.01(-0.04%) |
Oct 25, 2017 | 35.33 | 35.35 | 35.32 | 35.35 | 5,102 | -0.07(-0.19%) |
Oct 24, 2017 | 35.43 | 35.47 | 35.42 | 35.42 | 7,093 | -0.01(-0.04%) |
Oct 23, 2017 | 35.43 | 35.44 | 35.43 | 35.44 | 547 | -0.01(-0.02%) |
Oct 20, 2017 | 35.44 | 35.44 | 35.44 | 35.44 | 2,851 | +0.07(+0.20%) |
Oct 17, 2017 | 35.37 | 35.37 | 35.37 | 0 | +0.17(+0.48%) | |
Oct 16, 2017 | 35.20 | 35.20 | 35.20 | 35.20 | 147 | -0.09(-0.24%) |
Oct 12, 2017 | 35.29 | 35.29 | 35.29 | 1 | -0.00(-0.00%) | |
Oct 10, 2017 | 35.29 | 35.29 | 35.29 | 36 | +0.04(+0.10%) | |
Oct 09, 2017 | 35.27 | 35.27 | 35.25 | 35.25 | 14,187 | +0.01(+0.02%) |
Oct 06, 2017 | 35.24 | 35.24 | 35.24 | 35.24 | 14,328 | +0.00(+0.00%) |
Oct 05, 2017 | 35.24 | 35.27 | 35.24 | 35.24 | 23,316 | +0.00(+0.00%) |
Oct 03, 2017 | 35.24 | 59 | +0.09(+0.25%) | |||
Oct 02, 2017 | 35.22 | 35.22 | 35.16 | 35.16 | 3,149 | -0.18(-0.51%) |
Sep 29, 2017 | 35.32 | 35.34 | 35.32 | 35.34 | 788 | +0.06(+0.18%) |
Sep 28, 2017 | 35.27 | 35.27 | 35.27 | 35.27 | 354 | -0.01(-0.02%) |
Sep 26, 2017 | 35.28 | 35 | +0.06(+0.18%) | |||
Sep 25, 2017 | 35.22 | 35.22 | 35.22 | 35.22 | 7,377 | +0.01(+0.02%) |
Sep 22, 2017 | 35.22 | 35.22 | 35.19 | 35.21 | 8,961 | +0.01(+0.02%) |
Sep 21, 2017 | 35.21 | 35.21 | 35.17 | 35.20 | 29,177 | +0.01(+0.02%) |
Sep 20, 2017 | 35.32 | 35.32 | 35.19 | 35.20 | 20,666 | -0.11(-0.31%) |
Sep 19, 2017 | 35.29 | 35.32 | 35.29 | 35.30 | 1,669 | +0.06(+0.17%) |
Sep 18, 2017 | 35.29 | 35.29 | 35.24 | 35.24 | 7,757 | -0.01(-0.04%) |
Sep 14, 2017 | 35.26 | 35.26 | 35.26 | 0 | +0.04(+0.10%) | |
Sep 12, 2017 | 35.22 | 25 | +0.01(+0.04%) | |||
Sep 11, 2017 | 35.21 | 35.21 | 35.21 | 35.21 | 348 | +0.06(+0.16%) |
Sep 08, 2017 | 35.21 | 35.21 | 35.15 | 35.15 | 1,564 | -0.16(-0.46%) |