Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.89 | 36.65 | 35.43 | 35.45 | 3,425,727 | -0.46(-1.27%) |
Feb 27, 2018 | 36.18 | 36.70 | 35.78 | 35.90 | 3,166,865 | -0.77(-2.11%) |
Feb 26, 2018 | 38.13 | 38.23 | 36.43 | 36.67 | 4,062,801 | -1.25(-3.29%) |
Feb 23, 2018 | 37.33 | 37.99 | 36.96 | 37.92 | 3,180,313 | +0.99(+2.68%) |
Feb 22, 2018 | 36.93 | 3,467,326 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.28 | 37.62 | 36.16 | 36.64 | 5,414,021 | +0.70(+1.94%) |
Feb 20, 2018 | 34.86 | 36.02 | 34.64 | 35.94 | 4,512,036 | +1.25(+3.62%) |
Feb 16, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.46(-1.30%) | |
Feb 15, 2018 | 35.15 | 35.24 | 33.60 | 35.14 | 4,649,270 | +1.31(+3.89%) |
Feb 14, 2018 | 32.96 | 34.19 | 32.82 | 33.83 | 3,232,937 | +0.56(+1.69%) |
Feb 13, 2018 | 32.72 | 33.48 | 32.33 | 33.27 | 2,781,025 | +0.48(+1.46%) |
Feb 12, 2018 | 32.56 | 33.16 | 32.11 | 32.79 | 3,652,602 | +0.70(+2.18%) |
Feb 09, 2018 | 32.24 | 32.57 | 30.62 | 32.09 | 4,727,922 | +0.14(+0.43%) |
Feb 08, 2018 | 33.69 | 34.11 | 31.90 | 31.95 | 4,810,359 | -1.72(-5.12%) |
Feb 07, 2018 | 33.02 | 34.44 | 32.98 | 33.68 | 3,826,261 | +0.38(+1.13%) |
Feb 06, 2018 | 31.71 | 33.55 | 31.42 | 33.30 | 4,399,274 | +0.10(+0.30%) |
Feb 05, 2018 | 33.74 | 34.45 | 32.70 | 33.20 | 4,261,637 | -0.84(-2.47%) |
Feb 02, 2018 | 35.24 | 35.24 | 33.76 | 34.04 | 2,240,513 | -1.42(-3.99%) |
Feb 01, 2018 | 35.98 | 36.40 | 35.41 | 35.46 | 2,299,830 | -0.74(-2.05%) |
Jan 31, 2018 | 35.89 | 36.41 | 35.36 | 36.20 | 3,200,960 | +0.38(+1.05%) |
Jan 30, 2018 | 35.66 | 35.97 | 35.45 | 35.83 | 2,632,894 | -0.09(-0.24%) |
Jan 29, 2018 | 35.74 | 36.27 | 35.36 | 35.91 | 2,584,516 | -0.03(-0.07%) |
Jan 26, 2018 | 34.63 | 36.02 | 34.35 | 35.94 | 3,233,645 | +1.47(+4.26%) |
Jan 25, 2018 | 35.83 | 35.90 | 34.39 | 34.47 | 2,127,097 | -1.05(-2.95%) |
Jan 24, 2018 | 35.36 | 35.89 | 35.00 | 35.52 | 2,834,438 | +0.29(+0.82%) |
Jan 23, 2018 | 34.67 | 35.56 | 34.41 | 35.23 | 2,893,683 | +0.39(+1.13%) |
Jan 22, 2018 | 34.35 | 34.85 | 34.35 | 34.84 | 2,665,013 | +0.38(+1.11%) |
Jan 19, 2018 | 34.44 | 34.66 | 33.74 | 34.45 | 4,150,013 | +0.26(+0.77%) |
Jan 18, 2018 | 34.41 | 35.00 | 34.04 | 34.19 | 7,474,482 | +0.44(+1.31%) |
Jan 17, 2018 | 35.00 | 35.00 | 33.57 | 33.74 | 6,625,681 | -0.98(-2.83%) |
Jan 16, 2018 | 36.62 | 36.65 | 34.58 | 34.73 | 7,765,216 | -2.40(-6.46%) |
Jan 12, 2018 | 37.12 | 37.12 | 37.12 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 36.23 | 37.29 | 36.14 | 37.29 | 3,094,743 | +1.11(+3.06%) |
Jan 10, 2018 | 36.01 | 36.37 | 35.57 | 36.18 | 2,639,775 | -0.04(-0.12%) |
Jan 09, 2018 | 36.43 | 36.74 | 36.07 | 36.23 | 3,702,189 | -0.21(-0.59%) |
Jan 08, 2018 | 37.41 | 37.48 | 36.32 | 36.44 | 3,926,747 | -0.81(-2.18%) |
Jan 05, 2018 | 37.40 | 37.51 | 36.98 | 37.25 | 2,435,107 | +0.06(+0.16%) |
Jan 04, 2018 | 37.02 | 37.27 | 36.55 | 37.19 | 2,014,957 | +0.38(+1.04%) |
Jan 03, 2018 | 36.98 | 37.14 | 36.70 | 36.81 | 2,060,383 | +0.01(+0.02%) |
Jan 02, 2018 | 36.56 | 36.95 | 36.26 | 36.80 | 2,732,301 | +0.51(+1.41%) |
Dec 29, 2017 | 36.29 | 36.29 | 36.29 | 0 | -0.06(-0.16%) | |
Dec 28, 2017 | 36.63 | 37.04 | 36.22 | 36.35 | 2,193,220 | -0.39(-1.07%) |
Dec 27, 2017 | 36.29 | 36.76 | 36.00 | 36.74 | 3,619,530 | +0.19(+0.51%) |
Dec 26, 2017 | 35.65 | 36.71 | 35.58 | 36.55 | 2,172,784 | +0.97(+2.73%) |
Dec 22, 2017 | 35.28 | 35.89 | 35.06 | 35.58 | 6,517,854 | +0.39(+1.12%) |
Dec 21, 2017 | 34.91 | 35.25 | 34.87 | 35.19 | 3,624,060 | +0.32(+0.91%) |
Dec 20, 2017 | 35.22 | 35.28 | 34.84 | 34.87 | 2,647,318 | -0.27(-0.78%) |
Dec 19, 2017 | 35.03 | 35.50 | 34.81 | 35.14 | 3,665,411 | +0.23(+0.66%) |
Dec 18, 2017 | 35.36 | 35.52 | 34.64 | 34.91 | 5,579,285 | -0.14(-0.39%) |
Dec 15, 2017 | 34.92 | 35.12 | 34.08 | 35.05 | 6,411,342 | +0.06(+0.17%) |
Dec 14, 2017 | 35.03 | 35.37 | 34.90 | 34.99 | 4,508,225 | -0.20(-0.58%) |
Dec 13, 2017 | 34.78 | 35.32 | 34.63 | 35.19 | 3,522,675 | +0.56(+1.63%) |
Dec 12, 2017 | 34.63 | 35.65 | 33.44 | 34.63 | 8,832,157 | +1.02(+3.05%) |
Dec 11, 2017 | 33.48 | 33.81 | 33.35 | 33.61 | 2,712,669 | +0.12(+0.36%) |
Dec 08, 2017 | 32.76 | 33.85 | 32.75 | 33.49 | 5,354,407 | +0.89(+2.72%) |
Dec 07, 2017 | 31.71 | 32.67 | 31.14 | 32.60 | 2,754,933 | +1.42(+4.57%) |
Dec 06, 2017 | 31.58 | 31.77 | 31.15 | 31.18 | 3,848,671 | -0.69(-2.17%) |
Dec 05, 2017 | 31.41 | 32.39 | 31.31 | 31.87 | 3,577,747 | +0.39(+1.25%) |
Dec 04, 2017 | 32.37 | 32.96 | 31.42 | 31.48 | 5,002,661 | -0.59(-1.84%) |