Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.88 | 32.03 | 30.88 | 31.28 | 79,920,488 | -0.39(-1.23%) |
Feb 27, 2018 | 32.83 | 33.00 | 31.61 | 31.67 | 80,085,968 | -2.52(-7.38%) |
Feb 26, 2018 | 34.15 | 34.33 | 34.01 | 34.19 | 17,219,552 | +0.07(+0.20%) |
Feb 23, 2018 | 33.82 | 34.25 | 33.61 | 34.12 | 19,116,856 | +0.60(+1.80%) |
Feb 22, 2018 | 33.32 | 33.52 | 21,095,954 | -0.18(-0.54%) | ||
Feb 21, 2018 | 34.08 | 34.36 | 33.69 | 33.70 | 16,451,721 | -0.40(-1.17%) |
Feb 20, 2018 | 34.16 | 34.29 | 33.73 | 34.10 | 20,367,708 | -0.28(-0.80%) |
Feb 16, 2018 | 34.37 | 34.37 | 34.37 | 0 | -0.25(-0.72%) | |
Feb 15, 2018 | 34.35 | 34.66 | 33.98 | 34.62 | 25,105,466 | +0.56(+1.65%) |
Feb 14, 2018 | 33.54 | 34.23 | 33.26 | 34.06 | 25,446,746 | +0.41(+1.21%) |
Feb 13, 2018 | 33.84 | 33.66 | 19,965,310 | +0.36(+1.09%) | ||
Feb 12, 2018 | 33.35 | 33.75 | 33.06 | 33.29 | 35,512,684 | -0.03(-0.08%) |
Feb 09, 2018 | 33.15 | 33.68 | 32.33 | 33.32 | 43,266,080 | +0.33(+1.00%) |
Feb 08, 2018 | 34.47 | 34.69 | 32.96 | 32.99 | 38,929,124 | -1.69(-4.88%) |
Feb 07, 2018 | 34.12 | 34.91 | 34.01 | 34.68 | 38,276,344 | +0.41(+1.21%) |
Feb 06, 2018 | 33.62 | 34.37 | 33.26 | 34.27 | 55,856,168 | +0.05(+0.15%) |
Feb 05, 2018 | 35.73 | 35.97 | 33.89 | 34.22 | 48,604,624 | -1.30(-3.65%) |
Feb 02, 2018 | 35.85 | 36.42 | 35.27 | 35.51 | 37,078,212 | -0.67(-1.86%) |
Feb 01, 2018 | 36.42 | 36.79 | 36.18 | 36.19 | 29,983,674 | -0.55(-1.50%) |
Jan 31, 2018 | 36.53 | 36.91 | 36.35 | 36.74 | 31,168,124 | +0.16(+0.45%) |
Jan 30, 2018 | 36.31 | 36.68 | 36.01 | 36.58 | 24,770,326 | +0.31(+0.86%) |
Jan 29, 2018 | 36.54 | 36.58 | 35.72 | 36.27 | 24,956,794 | -0.71(-1.92%) |
Jan 26, 2018 | 36.37 | 36.97 | 36.24 | 36.97 | 32,412,374 | +0.57(+1.57%) |
Jan 25, 2018 | 37.25 | 37.60 | 36.27 | 36.40 | 32,179,888 | -0.73(-1.98%) |
Jan 24, 2018 | 36.89 | 38.01 | 35.91 | 37.14 | 55,301,604 | +0.48(+1.30%) |
Jan 23, 2018 | 36.71 | 37.01 | 36.24 | 36.66 | 22,153,842 | -0.39(-1.05%) |
Jan 22, 2018 | 36.64 | 37.08 | 36.41 | 37.05 | 25,971,940 | +0.34(+0.92%) |
Jan 19, 2018 | 36.24 | 36.78 | 36.10 | 36.71 | 27,309,434 | +0.56(+1.55%) |
Jan 18, 2018 | 35.47 | 36.23 | 35.43 | 36.15 | 25,253,680 | +0.15(+0.41%) |
Jan 17, 2018 | 36.33 | 36.46 | 35.77 | 36.01 | 19,769,358 | -0.12(-0.33%) |
Jan 16, 2018 | 36.79 | 36.79 | 36.07 | 36.13 | 20,954,524 | -0.54(-1.46%) |
Jan 12, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.14(-0.38%) | |
Jan 11, 2018 | 35.59 | 36.86 | 35.54 | 36.80 | 42,487,584 | +1.30(+3.67%) |
Jan 10, 2018 | 35.56 | 35.50 | 23,380,516 | +0.41(+1.18%) | ||
Jan 09, 2018 | 35.01 | 35.44 | 34.94 | 35.08 | 19,709,148 | +0.11(+0.32%) |
Jan 08, 2018 | 35.22 | 35.44 | 34.81 | 34.97 | 17,583,138 | -0.48(-1.36%) |
Jan 05, 2018 | 35.34 | 35.63 | 34.91 | 35.45 | 19,687,720 | +0.32(+0.91%) |
Jan 04, 2018 | 34.96 | 35.18 | 34.64 | 35.13 | 21,002,760 | +0.22(+0.64%) |
Jan 03, 2018 | 35.20 | 35.74 | 34.60 | 34.91 | 24,382,126 | -0.57(-1.61%) |
Jan 02, 2018 | 35.30 | 35.51 | 34.60 | 35.48 | 21,149,470 | +1.02(+2.95%) |
Dec 29, 2017 | 34.46 | 34.46 | 34.46 | 0 | -0.21(-0.60%) | |
Dec 28, 2017 | 34.92 | 34.92 | 34.44 | 34.67 | 10,689,503 | -0.10(-0.30%) |
Dec 27, 2017 | 35.14 | 35.15 | 34.63 | 34.77 | 13,980,351 | -0.35(-1.00%) |
Dec 26, 2017 | 34.97 | 35.29 | 34.96 | 35.12 | 12,113,949 | +0.03(+0.10%) |
Dec 22, 2017 | 35.14 | 35.36 | 34.89 | 35.09 | 15,772,283 | -0.03(-0.07%) |
Dec 21, 2017 | 33.97 | 35.49 | 33.90 | 35.12 | 39,979,588 | +1.23(+3.63%) |
Dec 20, 2017 | 33.90 | 34.06 | 33.52 | 33.89 | 19,977,738 | +0.21(+0.61%) |
Dec 19, 2017 | 33.95 | 34.02 | 33.44 | 33.68 | 24,403,606 | -0.34(-1.01%) |
Dec 18, 2017 | 34.40 | 34.49 | 33.95 | 34.02 | 21,526,976 | -0.15(-0.43%) |
Dec 15, 2017 | 33.98 | 34.31 | 33.55 | 34.17 | 55,038,020 | +0.51(+1.51%) |
Dec 14, 2017 | 33.39 | 34.17 | 32.86 | 33.66 | 27,068,598 | +0.46(+1.40%) |
Dec 13, 2017 | 34.00 | 34.02 | 33.13 | 33.20 | 31,839,730 | -0.80(-2.35%) |
Dec 12, 2017 | 33.90 | 34.39 | 33.56 | 34.00 | 39,091,116 | +0.92(+2.78%) |
Dec 11, 2017 | 32.94 | 33.09 | 32.66 | 33.08 | 27,619,284 | +0.42(+1.29%) |
Dec 08, 2017 | 33.13 | 33.13 | 32.59 | 32.65 | 25,827,810 | +0.05(+0.16%) |
Dec 07, 2017 | 33.13 | 33.19 | 32.48 | 32.60 | 34,030,032 | -0.64(-1.92%) |
Dec 06, 2017 | 34.27 | 34.01 | 33.17 | 33.24 | 29,525,384 | -0.77(-2.25%) |
Dec 05, 2017 | 34.31 | 34.75 | 33.96 | 34.01 | 33,398,122 | -0.69(-1.98%) |
Dec 04, 2017 | 35.05 | 33.07 | 34.69 | 64,078,404 | +1.63(+4.92%) |