Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.38 | 31.84 | 31.12 | 31.15 | 7,594,877 | -0.20(-0.62%) |
Feb 27, 2018 | 31.88 | 32.06 | 31.12 | 31.35 | 6,551,291 | -0.72(-2.24%) |
Feb 26, 2018 | 31.82 | 32.10 | 31.52 | 32.06 | 5,813,977 | +0.51(+1.63%) |
Feb 23, 2018 | 30.82 | 31.60 | 30.73 | 31.55 | 5,902,023 | +0.86(+2.82%) |
Feb 22, 2018 | 30.64 | 30.69 | 6,013,248 | -0.43(-1.39%) | ||
Feb 21, 2018 | 31.46 | 31.91 | 31.06 | 31.12 | 7,000,847 | -0.19(-0.60%) |
Feb 20, 2018 | 31.59 | 31.87 | 31.14 | 31.31 | 7,004,304 | -0.59(-1.84%) |
Feb 16, 2018 | 31.89 | 31.89 | 31.89 | 0 | -0.24(-0.76%) | |
Feb 15, 2018 | 31.97 | 32.15 | 31.38 | 32.14 | 6,573,088 | +0.33(+1.05%) |
Feb 14, 2018 | 30.11 | 32.06 | 30.05 | 31.80 | 10,027,414 | +1.61(+5.35%) |
Feb 13, 2018 | 30.11 | 30.36 | 29.96 | 30.19 | 6,514,080 | +0.09(+0.30%) |
Feb 12, 2018 | 30.09 | 30.33 | 29.70 | 30.10 | 7,672,696 | +0.12(+0.41%) |
Feb 09, 2018 | 30.07 | 30.07 | 29.34 | 29.98 | 13,490,101 | +0.12(+0.41%) |
Feb 08, 2018 | 30.33 | 30.36 | 29.80 | 29.85 | 16,406,655 | -0.34(-1.13%) |
Feb 07, 2018 | 30.68 | 30.87 | 30.07 | 30.20 | 10,686,488 | -0.49(-1.59%) |
Feb 06, 2018 | 30.51 | 30.85 | 30.19 | 30.69 | 10,954,467 | -0.42(-1.36%) |
Feb 05, 2018 | 31.94 | 32.19 | 30.82 | 31.11 | 10,329,586 | -0.67(-2.10%) |
Feb 02, 2018 | 32.52 | 32.53 | 31.72 | 31.78 | 7,279,659 | -1.13(-3.44%) |
Feb 01, 2018 | 32.81 | 33.22 | 32.76 | 32.91 | 5,320,092 | -0.12(-0.37%) |
Jan 31, 2018 | 32.94 | 33.12 | 32.48 | 33.03 | 7,231,266 | +0.33(+1.02%) |
Jan 30, 2018 | 32.72 | 33.07 | 32.33 | 32.70 | 5,154,036 | +0.02(+0.05%) |
Jan 29, 2018 | 33.25 | 33.37 | 32.65 | 32.68 | 5,815,474 | -0.79(-2.36%) |
Jan 26, 2018 | 33.31 | 33.68 | 33.29 | 33.47 | 4,093,954 | +0.23(+0.69%) |
Jan 25, 2018 | 34.05 | 34.19 | 33.16 | 33.25 | 7,130,224 | -0.65(-1.92%) |
Jan 24, 2018 | 33.57 | 34.28 | 33.57 | 33.90 | 9,815,735 | +1.02(+3.10%) |
Jan 23, 2018 | 32.23 | 32.98 | 31.88 | 32.88 | 3,907,459 | +0.54(+1.66%) |
Jan 22, 2018 | 32.25 | 32.37 | 32.00 | 32.34 | 3,508,300 | +0.15(+0.48%) |
Jan 19, 2018 | 32.32 | 32.32 | 32.01 | 32.19 | 4,856,746 | +0.19(+0.59%) |
Jan 18, 2018 | 32.19 | 32.62 | 31.94 | 32.00 | 5,726,157 | -0.17(-0.53%) |
Jan 17, 2018 | 32.37 | 32.82 | 32.14 | 32.17 | 6,396,139 | -0.45(-1.38%) |
Jan 16, 2018 | 32.45 | 32.79 | 31.91 | 32.62 | 8,483,364 | +0.17(+0.53%) |
Jan 12, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.77(+2.45%) | |
Jan 11, 2018 | 31.32 | 31.72 | 31.31 | 31.67 | 5,019,372 | +0.41(+1.30%) |
Jan 10, 2018 | 31.05 | 31.26 | 4,343,704 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.11 | 31.25 | 30.95 | 31.08 | 4,775,189 | -0.20(-0.65%) |
Jan 08, 2018 | 31.27 | 31.41 | 30.95 | 31.28 | 5,787,933 | -0.03(-0.10%) |
Jan 05, 2018 | 31.13 | 31.34 | 31.00 | 31.31 | 3,528,438 | +0.11(+0.37%) |
Jan 04, 2018 | 30.78 | 31.20 | 30.47 | 31.20 | 4,753,191 | +0.34(+1.11%) |
Jan 03, 2018 | 31.16 | 31.20 | 30.57 | 30.86 | 6,307,603 | -0.26(-0.84%) |
Jan 02, 2018 | 30.88 | 31.18 | 30.84 | 31.12 | 6,531,137 | +0.52(+1.71%) |
Dec 29, 2017 | 30.60 | 30.60 | 30.60 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.83 | 30.83 | 30.44 | 30.59 | 2,752,899 | -0.07(-0.24%) |
Dec 27, 2017 | 30.68 | 30.86 | 30.54 | 30.66 | 4,956,714 | +0.02(+0.08%) |
Dec 26, 2017 | 30.17 | 31.02 | 30.11 | 30.64 | 5,331,823 | +0.53(+1.76%) |
Dec 22, 2017 | 30.06 | 30.16 | 29.94 | 30.11 | 2,719,671 | +0.15(+0.52%) |
Dec 21, 2017 | 29.83 | 30.11 | 29.80 | 29.95 | 4,450,256 | +0.10(+0.33%) |
Dec 20, 2017 | 29.75 | 29.94 | 29.45 | 29.85 | 3,450,711 | +0.21(+0.72%) |
Dec 19, 2017 | 29.80 | 29.99 | 29.49 | 29.64 | 3,864,954 | -0.24(-0.82%) |
Dec 18, 2017 | 29.40 | 30.14 | 29.36 | 29.89 | 5,556,486 | +0.64(+2.17%) |
Dec 15, 2017 | 29.53 | 29.59 | 29.23 | 29.25 | 14,227,697 | -0.02(-0.08%) |
Dec 14, 2017 | 29.15 | 29.42 | 28.85 | 29.27 | 5,414,216 | +0.12(+0.42%) |
Dec 13, 2017 | 28.26 | 29.37 | 28.19 | 29.15 | 8,539,507 | +0.95(+3.35%) |
Dec 12, 2017 | 28.21 | 28.26 | 27.89 | 28.21 | 7,923,493 | -0.07(-0.23%) |
Dec 11, 2017 | 28.69 | 29.15 | 28.15 | 28.27 | 9,741,712 | -0.60(-2.06%) |
Dec 08, 2017 | 29.22 | 29.52 | 28.68 | 28.87 | 6,516,789 | -0.42(-1.45%) |
Dec 07, 2017 | 28.97 | 29.46 | 28.91 | 29.29 | 4,963,771 | +0.13(+0.46%) |
Dec 06, 2017 | 29.50 | 29.62 | 29.12 | 29.16 | 7,124,363 | -0.30(-1.02%) |
Dec 05, 2017 | 29.78 | 29.94 | 29.35 | 29.46 | 7,353,581 | -0.52(-1.74%) |
Dec 04, 2017 | 30.30 | 30.30 | 29.83 | 29.98 | 4,641,925 | -0.28(-0.94%) |