Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.29 | 36.66 | 35.20 | 35.29 | 2,406,311 | -0.68(-1.89%) |
Feb 27, 2018 | 36.93 | 38.00 | 35.29 | 35.97 | 2,550,518 | -1.14(-3.07%) |
Feb 26, 2018 | 37.15 | 37.51 | 36.59 | 37.11 | 1,569,484 | +0.06(+0.16%) |
Feb 23, 2018 | 35.60 | 37.09 | 35.60 | 37.05 | 2,303,918 | +1.67(+4.72%) |
Feb 22, 2018 | 35.83 | 36.08 | 35.27 | 35.38 | 1,071,176 | -0.16(-0.45%) |
Feb 21, 2018 | 35.20 | 36.22 | 35.20 | 35.54 | 1,524,283 | +0.31(+0.88%) |
Feb 20, 2018 | 35.16 | 36.03 | 34.70 | 35.23 | 1,937,962 | -0.15(-0.42%) |
Feb 16, 2018 | 35.38 | 35.38 | 35.38 | 0 | -0.69(-1.91%) | |
Feb 15, 2018 | 36.00 | 36.33 | 34.84 | 36.07 | 1,726,548 | +0.17(+0.47%) |
Feb 14, 2018 | 36.01 | 33.81 | 35.90 | 2,791,104 | +1.76(+5.16%) | |
Feb 13, 2018 | 33.64 | 34.34 | 33.43 | 34.14 | 1,472,639 | +0.44(+1.31%) |
Feb 12, 2018 | 34.51 | 34.80 | 32.90 | 33.70 | 2,460,700 | -0.53(-1.55%) |
Feb 09, 2018 | 32.97 | 35.66 | 32.93 | 34.23 | 5,069,349 | +1.87(+5.78%) |
Feb 08, 2018 | 34.18 | 34.53 | 32.35 | 32.36 | 2,351,675 | -1.58(-4.66%) |
Feb 07, 2018 | 32.89 | 34.13 | 32.63 | 33.94 | 2,073,580 | +0.86(+2.60%) |
Feb 06, 2018 | 31.60 | 33.50 | 31.20 | 33.08 | 4,244,490 | +0.53(+1.63%) |
Feb 05, 2018 | 32.51 | 33.22 | 32.06 | 32.55 | 1,935,406 | -0.07(-0.21%) |
Feb 02, 2018 | 33.51 | 33.60 | 32.33 | 32.62 | 2,334,758 | -1.06(-3.15%) |
Feb 01, 2018 | 33.89 | 34.27 | 33.30 | 33.68 | 1,903,562 | -0.43(-1.26%) |
Jan 31, 2018 | 34.51 | 34.70 | 33.50 | 34.11 | 2,370,822 | -0.31(-0.90%) |
Jan 30, 2018 | 35.06 | 35.26 | 34.14 | 34.42 | 3,429,513 | -0.86(-2.44%) |
Jan 29, 2018 | 34.83 | 35.71 | 34.83 | 35.28 | 1,882,414 | +0.29(+0.83%) |
Jan 26, 2018 | 34.22 | 35.26 | 33.66 | 34.99 | 2,121,328 | +0.90(+2.64%) |
Jan 25, 2018 | 34.72 | 35.64 | 33.86 | 34.09 | 1,683,852 | -0.48(-1.39%) |
Jan 24, 2018 | 35.43 | 35.68 | 34.24 | 34.57 | 1,755,251 | -0.74(-2.10%) |
Jan 23, 2018 | 35.18 | 35.35 | 34.53 | 35.31 | 1,460,833 | +0.21(+0.58%) |
Jan 22, 2018 | 34.96 | 35.16 | 34.66 | 35.10 | 1,604,921 | +0.28(+0.82%) |
Jan 19, 2018 | 33.78 | 34.94 | 33.71 | 34.82 | 2,583,154 | +0.98(+2.90%) |
Jan 18, 2018 | 33.74 | 34.15 | 33.52 | 33.84 | 1,224,651 | +0.07(+0.21%) |
Jan 17, 2018 | 33.22 | 34.17 | 33.14 | 33.77 | 1,531,198 | +0.46(+1.38%) |
Jan 16, 2018 | 34.66 | 34.72 | 33.19 | 33.31 | 2,399,078 | -1.33(-3.84%) |
Jan 12, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.40(+1.17%) | |
Jan 11, 2018 | 33.01 | 34.34 | 32.94 | 34.24 | 2,665,702 | +1.30(+3.95%) |
Jan 10, 2018 | 33.10 | 32.94 | 2,726,505 | +0.57(+1.76%) | ||
Jan 09, 2018 | 32.01 | 32.68 | 31.60 | 32.37 | 5,915,909 | -1.37(-4.06%) |
Jan 08, 2018 | 34.51 | 34.85 | 33.64 | 33.74 | 2,716,762 | -0.52(-1.52%) |
Jan 05, 2018 | 34.32 | 34.52 | 33.80 | 34.26 | 3,249,313 | -0.09(-0.26%) |
Jan 04, 2018 | 35.63 | 35.88 | 33.65 | 34.35 | 4,570,381 | -1.28(-3.59%) |
Jan 03, 2018 | 36.07 | 36.10 | 35.03 | 35.63 | 2,656,880 | -0.21(-0.59%) |
Jan 02, 2018 | 35.06 | 35.99 | 35.01 | 35.84 | 2,572,482 | +0.78(+2.22%) |
Dec 29, 2017 | 35.06 | 35.06 | 35.06 | 0 | -0.20(-0.57%) | |
Dec 28, 2017 | 35.30 | 35.37 | 34.88 | 35.26 | 978,860 | -0.04(-0.11%) |
Dec 27, 2017 | 35.61 | 35.72 | 35.18 | 35.30 | 872,797 | -0.33(-0.93%) |
Dec 26, 2017 | 34.72 | 35.86 | 34.70 | 35.63 | 2,817,966 | +0.91(+2.62%) |
Dec 22, 2017 | 34.93 | 34.93 | 34.36 | 34.72 | 2,475,950 | -0.28(-0.80%) |
Dec 21, 2017 | 35.07 | 35.30 | 34.65 | 35.00 | 2,742,704 | +0.09(+0.26%) |
Dec 20, 2017 | 34.58 | 34.98 | 34.14 | 34.91 | 1,761,173 | +0.33(+0.95%) |
Dec 19, 2017 | 34.50 | 34.87 | 33.50 | 34.58 | 2,740,574 | +0.08(+0.23%) |
Dec 18, 2017 | 33.12 | 34.68 | 33.12 | 34.50 | 2,986,958 | +1.72(+5.25%) |
Dec 15, 2017 | 32.47 | 33.20 | 32.11 | 32.78 | 4,128,993 | +0.47(+1.45%) |
Dec 14, 2017 | 32.80 | 33.10 | 32.02 | 32.31 | 2,715,459 | -0.39(-1.19%) |
Dec 13, 2017 | 32.44 | 32.99 | 32.38 | 32.70 | 2,362,315 | +0.32(+0.99%) |
Dec 12, 2017 | 32.78 | 34.00 | 32.27 | 32.38 | 5,499,117 | +0.11(+0.34%) |
Dec 11, 2017 | 33.12 | 33.33 | 32.14 | 32.27 | 3,708,994 | -0.82(-2.48%) |
Dec 08, 2017 | 32.68 | 33.16 | 32.47 | 33.09 | 2,025,185 | +0.56(+1.72%) |
Dec 07, 2017 | 32.65 | 33.20 | 32.27 | 32.53 | 2,694,066 | -0.11(-0.34%) |
Dec 06, 2017 | 32.68 | 33.10 | 32.21 | 32.64 | 3,428,619 | +0.33(+1.02%) |
Dec 05, 2017 | 32.23 | 32.53 | 31.68 | 32.31 | 2,575,110 | +0.18(+0.56%) |
Dec 04, 2017 | 31.57 | 32.90 | 31.57 | 32.13 | 4,303,266 | +0.81(+2.59%) |