Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.78 | 37.02 | 36.29 | 36.32 | 1,741,354 | -0.36(-0.97%) |
Feb 27, 2018 | 36.83 | 37.11 | 36.58 | 36.68 | 1,160,003 | -0.23(-0.63%) |
Feb 26, 2018 | 36.76 | 37.42 | 36.68 | 36.91 | 1,316,339 | +0.40(+1.10%) |
Feb 23, 2018 | 35.77 | 36.67 | 35.77 | 36.51 | 2,076,953 | +1.03(+2.89%) |
Feb 22, 2018 | 35.48 | 1,522,525 | +0.04(+0.13%) | |||
Feb 21, 2018 | 35.65 | 36.62 | 35.42 | 35.44 | 1,292,318 | -0.14(-0.40%) |
Feb 20, 2018 | 36.15 | 36.18 | 35.56 | 35.58 | 1,179,661 | -0.60(-1.65%) |
Feb 16, 2018 | 36.18 | 36.18 | 36.18 | 0 | -0.79(-2.12%) | |
Feb 15, 2018 | 37.02 | 37.45 | 36.68 | 36.96 | 1,779,026 | +0.17(+0.47%) |
Feb 14, 2018 | 35.12 | 36.90 | 35.12 | 36.79 | 2,579,104 | +1.25(+3.53%) |
Feb 13, 2018 | 34.30 | 35.62 | 34.12 | 35.53 | 1,651,263 | +1.07(+3.10%) |
Feb 12, 2018 | 34.24 | 34.93 | 33.80 | 34.47 | 1,283,454 | +0.47(+1.39%) |
Feb 09, 2018 | 33.66 | 34.52 | 33.34 | 33.99 | 2,480,710 | +0.53(+1.60%) |
Feb 08, 2018 | 35.59 | 36.30 | 33.43 | 33.46 | 2,223,065 | -2.40(-6.70%) |
Feb 07, 2018 | 36.12 | 36.48 | 35.03 | 35.86 | 2,386,476 | -0.20(-0.57%) |
Feb 06, 2018 | 34.08 | 36.12 | 33.79 | 36.07 | 2,736,165 | +1.59(+4.61%) |
Feb 05, 2018 | 35.29 | 35.83 | 34.31 | 34.48 | 829,108 | -1.15(-3.23%) |
Feb 02, 2018 | 36.16 | 36.29 | 35.26 | 35.63 | 1,423,000 | -0.72(-1.98%) |
Feb 01, 2018 | 35.79 | 36.63 | 35.16 | 36.35 | 1,218,460 | +0.40(+1.11%) |
Jan 31, 2018 | 35.68 | 36.04 | 35.34 | 35.95 | 772,329 | -0.01(-0.02%) |
Jan 30, 2018 | 36.24 | 36.24 | 35.49 | 35.96 | 772,374 | -0.36(-0.98%) |
Jan 29, 2018 | 36.32 | 36.59 | 36.23 | 36.32 | 471,719 | -0.08(-0.22%) |
Jan 26, 2018 | 35.92 | 36.56 | 35.90 | 36.40 | 669,990 | +0.53(+1.49%) |
Jan 25, 2018 | 35.96 | 36.29 | 35.75 | 35.86 | 787,219 | +0.20(+0.55%) |
Jan 24, 2018 | 35.67 | 35.96 | 35.50 | 35.67 | 1,729,905 | +0.09(+0.25%) |
Jan 23, 2018 | 35.58 | 35.76 | 34.79 | 35.58 | 1,033,197 | -0.20(-0.57%) |
Jan 22, 2018 | 35.69 | 35.91 | 35.59 | 35.78 | 887,272 | +0.20(+0.58%) |
Jan 19, 2018 | 35.25 | 35.76 | 35.25 | 35.58 | 1,160,618 | +0.18(+0.50%) |
Jan 18, 2018 | 35.46 | 35.71 | 35.23 | 35.40 | 869,041 | -0.19(-0.52%) |
Jan 17, 2018 | 35.35 | 36.07 | 35.27 | 35.59 | 1,417,948 | +0.37(+1.06%) |
Jan 16, 2018 | 36.28 | 36.35 | 35.17 | 35.21 | 1,188,074 | -0.92(-2.54%) |
Jan 12, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.28(+0.77%) | |
Jan 11, 2018 | 35.64 | 36.30 | 35.55 | 35.85 | 1,867,713 | +0.36(+1.03%) |
Jan 10, 2018 | 35.34 | 35.49 | 34.87 | 35.49 | 1,131,051 | +0.04(+0.13%) |
Jan 09, 2018 | 35.55 | 35.57 | 34.93 | 35.44 | 746,365 | -0.14(-0.40%) |
Jan 08, 2018 | 35.41 | 35.72 | 34.99 | 35.59 | 973,440 | +0.04(+0.13%) |
Jan 05, 2018 | 35.35 | 35.66 | 35.15 | 35.54 | 699,706 | +0.42(+1.19%) |
Jan 04, 2018 | 34.89 | 35.16 | 34.62 | 35.12 | 546,015 | +0.29(+0.84%) |
Jan 03, 2018 | 35.25 | 35.45 | 34.77 | 34.83 | 1,094,888 | -0.25(-0.71%) |
Jan 02, 2018 | 35.19 | 35.25 | 34.87 | 35.08 | 925,262 | +0.05(+0.15%) |
Dec 29, 2017 | 35.03 | 35.03 | 35.03 | 0 | -0.15(-0.43%) | |
Dec 28, 2017 | 34.55 | 35.31 | 34.55 | 35.18 | 600,597 | +0.74(+2.14%) |
Dec 27, 2017 | 34.79 | 34.83 | 34.41 | 34.44 | 630,632 | -0.34(-0.97%) |
Dec 26, 2017 | 34.37 | 34.83 | 34.21 | 34.78 | 1,020,709 | +0.57(+1.66%) |
Dec 22, 2017 | 33.81 | 34.29 | 33.73 | 34.21 | 1,040,664 | +0.40(+1.18%) |
Dec 21, 2017 | 33.06 | 33.85 | 33.06 | 33.81 | 1,809,527 | +0.75(+2.26%) |
Dec 20, 2017 | 32.76 | 33.24 | 32.60 | 33.06 | 1,565,948 | +0.68(+2.09%) |
Dec 19, 2017 | 32.38 | 32.46 | 32.09 | 32.38 | 715,384 | +0.07(+0.22%) |
Dec 18, 2017 | 31.97 | 32.44 | 31.79 | 32.31 | 1,060,417 | +0.73(+2.31%) |
Dec 15, 2017 | 31.67 | 32.07 | 31.48 | 31.58 | 1,569,068 | -0.01(-0.03%) |
Dec 14, 2017 | 31.94 | 32.54 | 31.54 | 31.59 | 1,172,482 | -0.28(-0.87%) |
Dec 13, 2017 | 31.41 | 31.99 | 31.30 | 31.87 | 1,809,313 | +0.52(+1.67%) |
Dec 12, 2017 | 31.24 | 31.61 | 31.20 | 31.34 | 930,740 | +0.04(+0.11%) |
Dec 11, 2017 | 30.63 | 31.39 | 30.63 | 31.31 | 1,496,077 | +0.85(+2.77%) |
Dec 08, 2017 | 30.36 | 30.91 | 30.30 | 30.46 | 830,083 | +0.00(+0.00%) |
Dec 07, 2017 | 29.76 | 30.36 | 29.72 | 1,062,782 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.54 | 29.95 | 29.53 | 29.84 | 1,155,303 | +0.32(+1.08%) |
Dec 05, 2017 | 30.05 | 30.50 | 29.43 | 29.52 | 3,551,980 | -0.40(-1.34%) |
Dec 04, 2017 | 30.35 | 30.67 | 29.90 | 29.92 | 1,658,205 | -0.24(-0.80%) |