Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.46 | 29.66 | 28.69 | 28.72 | 5,749,255 | -0.65(-2.23%) |
Feb 27, 2018 | 29.60 | 29.71 | 29.35 | 29.37 | 7,389,732 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.71 | 29.29 | 29.57 | 2,551,133 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.71 | 29.15 | 29.49 | 5,861,970 | +0.20(+0.68%) |
Feb 22, 2018 | 29.23 | 29.29 | 6,601,916 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.14 | 30.23 | 29.57 | 29.63 | 4,167,834 | -0.54(-1.79%) |
Feb 20, 2018 | 30.14 | 30.67 | 30.00 | 30.17 | 2,215,299 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.02 | 31.02 | 30.41 | 30.51 | 3,237,435 | -0.31(-1.01%) |
Feb 14, 2018 | 30.62 | 31.11 | 30.41 | 30.82 | 3,217,929 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 30.99 | 30.20 | 30.85 | 2,819,385 | +0.43(+1.40%) |
Feb 12, 2018 | 30.14 | 30.74 | 29.89 | 30.43 | 5,229,273 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,114,417 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.94 | 29.97 | 6,680,539 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.45 | 30.75 | 31.09 | 5,209,784 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.34 | 6,359,308 | +0.64(+2.09%) |
Feb 05, 2018 | 30.92 | 31.54 | 30.25 | 30.70 | 6,758,274 | -0.47(-1.52%) |
Feb 02, 2018 | 31.87 | 31.87 | 31.09 | 31.17 | 7,661,839 | -0.87(-2.70%) |
Feb 01, 2018 | 31.90 | 32.18 | 31.82 | 32.04 | 4,811,514 | +0.22(+0.70%) |
Jan 31, 2018 | 32.18 | 32.26 | 31.79 | 31.82 | 4,537,104 | -0.17(-0.52%) |
Jan 30, 2018 | 32.09 | 32.21 | 31.93 | 31.98 | 6,637,755 | -0.25(-0.78%) |
Jan 29, 2018 | 32.93 | 32.96 | 32.23 | 32.23 | 6,283,496 | -0.78(-2.37%) |
Jan 26, 2018 | 32.93 | 33.07 | 32.82 | 33.02 | 3,349,619 | +0.17(+0.51%) |
Jan 25, 2018 | 32.99 | 33.04 | 32.71 | 32.85 | 3,905,015 | +0.03(+0.09%) |
Jan 24, 2018 | 33.10 | 33.18 | 32.79 | 32.82 | 2,936,171 | -0.11(-0.34%) |
Jan 23, 2018 | 33.02 | 33.15 | 32.67 | 32.93 | 4,393,290 | +0.00(+0.00%) |
Jan 22, 2018 | 32.37 | 32.96 | 32.32 | 32.93 | 5,439,346 | +0.59(+1.81%) |
Jan 19, 2018 | 32.15 | 32.37 | 31.98 | 32.35 | 4,975,928 | +0.14(+0.43%) |
Jan 18, 2018 | 32.43 | 32.51 | 32.12 | 32.21 | 3,666,953 | -0.20(-0.60%) |
Jan 17, 2018 | 32.71 | 32.72 | 32.29 | 32.40 | 4,752,573 | -0.20(-0.60%) |
Jan 16, 2018 | 32.88 | 33.15 | 32.57 | 32.60 | 12,410,901 | -0.22(-0.68%) |
Jan 12, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.36(+1.12%) | |
Jan 11, 2018 | 32.12 | 32.65 | 31.93 | 32.46 | 14,672,076 | +0.45(+1.39%) |
Jan 10, 2018 | 32.21 | 32.01 | 6,992,341 | +0.17(+0.53%) | ||
Jan 09, 2018 | 31.93 | 31.95 | 31.68 | 31.84 | 6,097,550 | +0.08(+0.26%) |
Jan 08, 2018 | 31.68 | 31.90 | 31.44 | 31.76 | 5,584,901 | +0.08(+0.26%) |
Jan 05, 2018 | 31.87 | 31.87 | 31.37 | 31.68 | 7,784,360 | -0.22(-0.70%) |
Jan 04, 2018 | 31.82 | 31.90 | 31.48 | 31.90 | 7,591,443 | +0.28(+0.88%) |
Jan 03, 2018 | 30.98 | 31.73 | 30.95 | 31.62 | 11,065,307 | +0.75(+2.44%) |
Jan 02, 2018 | 30.28 | 31.01 | 30.22 | 30.87 | 8,118,587 | +0.75(+2.50%) |
Dec 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.11 | 30.34 | 30.00 | 30.25 | 5,364,260 | +0.14(+0.46%) |
Dec 27, 2017 | 30.31 | 30.32 | 30.08 | 30.11 | 7,354,321 | -0.20(-0.64%) |
Dec 26, 2017 | 30.28 | 30.36 | 30.11 | 30.31 | 6,464,423 | +0.06(+0.18%) |
Dec 22, 2017 | 29.86 | 30.25 | 29.81 | 30.25 | 10,373,466 | +0.36(+1.21%) |
Dec 21, 2017 | 29.86 | 30.34 | 29.67 | 29.89 | 8,856,709 | -0.08(-0.28%) |
Dec 20, 2017 | 30.06 | 30.08 | 29.50 | 29.97 | 10,453,699 | -0.03(-0.09%) |
Dec 19, 2017 | 30.34 | 30.34 | 29.95 | 30.00 | 5,770,190 | -0.28(-0.92%) |
Dec 18, 2017 | 30.20 | 30.70 | 30.11 | 30.28 | 6,887,350 | +0.25(+0.84%) |
Dec 15, 2017 | 30.36 | 30.45 | 29.89 | 30.03 | 7,256,313 | -0.31(-1.01%) |
Dec 14, 2017 | 29.95 | 30.56 | 29.95 | 30.34 | 8,912,203 | +0.17(+0.55%) |
Dec 13, 2017 | 30.00 | 30.25 | 29.85 | 30.17 | 7,397,471 | +0.22(+0.75%) |
Dec 12, 2017 | 29.64 | 30.25 | 29.58 | 29.95 | 8,740,041 | +0.25(+0.85%) |
Dec 11, 2017 | 29.14 | 29.83 | 29.08 | 29.69 | 7,446,311 | +0.67(+2.31%) |
Dec 08, 2017 | 29.14 | 29.33 | 29.00 | 29.02 | 5,219,804 | +0.00(+0.00%) |
Dec 07, 2017 | 29.02 | 29.11 | 28.42 | 29.02 | 7,146,320 | +0.56(+1.96%) |
Dec 06, 2017 | 28.66 | 29.00 | 28.41 | 28.47 | 5,892,989 | -0.56(-1.92%) |
Dec 05, 2017 | 29.22 | 29.33 | 28.97 | 29.02 | 4,371,369 | -0.20(-0.67%) |
Dec 04, 2017 | 29.47 | 29.50 | 29.16 | 29.22 | 6,365,084 | -0.14(-0.48%) |