Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.70 | 30.83 | 30.05 | 30.06 | 34,005,964 | -0.19(-0.62%) |
Feb 27, 2018 | 30.87 | 30.96 | 30.25 | 30.25 | 36,881,128 | -0.66(-2.14%) |
Feb 26, 2018 | 30.68 | 30.95 | 30.51 | 30.91 | 33,116,310 | +0.50(+1.66%) |
Feb 23, 2018 | 30.28 | 30.41 | 29.93 | 30.41 | 41,882,828 | +0.26(+0.88%) |
Feb 22, 2018 | 30.08 | 30.14 | 31,756,190 | -0.06(-0.19%) | ||
Feb 21, 2018 | 30.73 | 30.76 | 30.19 | 30.20 | 33,133,454 | -0.60(-1.96%) |
Feb 20, 2018 | 31.41 | 30.70 | 30.80 | 33,429,196 | -0.77(-2.45%) | |
Feb 16, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.26(+0.82%) | |
Feb 15, 2018 | 31.20 | 31.34 | 30.90 | 31.32 | 30,019,346 | +0.14(+0.46%) |
Feb 14, 2018 | 31.33 | 31.55 | 31.05 | 31.17 | 27,884,800 | -0.36(-1.14%) |
Feb 13, 2018 | 31.65 | 31.53 | 18,833,180 | -0.02(-0.06%) | ||
Feb 12, 2018 | 31.62 | 31.90 | 31.22 | 31.55 | 26,827,396 | +0.14(+0.46%) |
Feb 09, 2018 | 31.23 | 31.67 | 30.46 | 31.41 | 44,005,392 | +0.53(+1.71%) |
Feb 08, 2018 | 32.04 | 32.16 | 30.85 | 30.88 | 36,968,496 | -1.24(-3.86%) |
Feb 07, 2018 | 31.88 | 32.70 | 31.80 | 32.12 | 25,515,026 | +0.11(+0.35%) |
Feb 06, 2018 | 31.13 | 32.11 | 30.90 | 32.01 | 54,796,588 | -0.14(-0.43%) |
Feb 05, 2018 | 33.07 | 33.49 | 31.85 | 32.14 | 34,982,632 | -1.22(-3.64%) |
Feb 02, 2018 | 34.17 | 34.17 | 33.31 | 33.36 | 24,734,522 | -0.83(-2.43%) |
Feb 01, 2018 | 34.31 | 34.47 | 34.01 | 34.19 | 29,613,386 | +0.14(+0.43%) |
Jan 31, 2018 | 33.99 | 34.27 | 33.70 | 34.05 | 28,310,280 | +0.11(+0.32%) |
Jan 30, 2018 | 34.19 | 34.32 | 33.87 | 33.94 | 24,458,234 | -0.14(-0.42%) |
Jan 29, 2018 | 33.74 | 34.37 | 33.62 | 34.08 | 27,071,736 | -0.37(-1.08%) |
Jan 26, 2018 | 34.31 | 34.47 | 34.22 | 34.45 | 20,769,666 | +0.27(+0.79%) |
Jan 25, 2018 | 34.18 | 34.49 | 34.01 | 34.18 | 29,856,896 | +0.04(+0.13%) |
Jan 24, 2018 | 33.89 | 34.28 | 33.69 | 34.14 | 32,052,162 | +0.62(+1.86%) |
Jan 23, 2018 | 34.38 | 34.38 | 33.25 | 33.52 | 52,186,808 | -0.14(-0.43%) |
Jan 22, 2018 | 32.77 | 33.67 | 32.75 | 33.66 | 43,925,760 | +0.98(+2.99%) |
Jan 19, 2018 | 32.58 | 32.69 | 32.21 | 32.69 | 37,737,492 | +0.23(+0.70%) |
Jan 18, 2018 | 32.68 | 33.56 | 32.35 | 32.46 | 46,542,248 | -0.11(-0.33%) |
Jan 17, 2018 | 32.62 | 32.68 | 32.24 | 32.57 | 18,406,150 | +0.04(+0.12%) |
Jan 16, 2018 | 32.54 | 32.65 | 32.38 | 32.53 | 23,171,902 | -0.13(-0.39%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.16(-0.48%) | |
Jan 11, 2018 | 32.67 | 32.85 | 32.52 | 32.81 | 24,723,732 | +0.26(+0.81%) |
Jan 10, 2018 | 32.57 | 32.21 | 32.55 | 19,997,106 | +0.05(+0.16%) | |
Jan 09, 2018 | 32.82 | 33.02 | 32.46 | 32.50 | 23,310,584 | +0.25(+0.78%) |
Jan 08, 2018 | 32.35 | 32.47 | 32.03 | 32.24 | 26,319,224 | -0.06(-0.17%) |
Jan 05, 2018 | 32.50 | 32.55 | 32.22 | 32.30 | 21,689,064 | -0.07(-0.23%) |
Jan 04, 2018 | 32.23 | 32.55 | 31.90 | 32.37 | 19,597,856 | +0.10(+0.32%) |
Jan 03, 2018 | 32.80 | 32.83 | 32.12 | 32.27 | 27,062,964 | -0.68(-2.06%) |
Jan 02, 2018 | 32.72 | 32.97 | 32.59 | 32.95 | 26,067,324 | +0.37(+1.13%) |
Dec 29, 2017 | 32.58 | 32.58 | 32.58 | 0 | -0.31(-0.94%) | |
Dec 28, 2017 | 32.87 | 32.96 | 32.72 | 32.88 | 10,927,655 | +0.09(+0.28%) |
Dec 27, 2017 | 32.87 | 32.93 | 32.67 | 32.79 | 13,584,668 | +0.04(+0.11%) |
Dec 26, 2017 | 32.70 | 33.04 | 32.70 | 32.76 | 10,716,002 | +0.02(+0.06%) |
Dec 22, 2017 | 32.69 | 33.01 | 32.66 | 32.74 | 22,191,034 | +0.11(+0.34%) |
Dec 21, 2017 | 32.50 | 32.96 | 32.38 | 32.63 | 20,761,100 | +0.15(+0.45%) |
Dec 20, 2017 | 32.69 | 32.84 | 32.43 | 32.48 | 18,917,200 | -0.04(-0.11%) |
Dec 19, 2017 | 32.79 | 32.98 | 32.43 | 32.52 | 22,703,094 | -0.26(-0.79%) |
Dec 18, 2017 | 32.58 | 32.86 | 32.41 | 32.77 | 25,792,488 | +0.36(+1.10%) |
Dec 15, 2017 | 32.35 | 32.55 | 32.24 | 32.42 | 47,014,192 | +0.20(+0.63%) |
Dec 14, 2017 | 32.37 | 32.46 | 32.06 | 32.21 | 30,501,976 | -0.34(-1.04%) |
Dec 13, 2017 | 32.61 | 32.71 | 32.18 | 32.55 | 27,815,848 | -0.18(-0.56%) |
Dec 12, 2017 | 32.74 | 32.83 | 32.21 | 32.74 | 37,204,704 | +0.83(+2.60%) |
Dec 11, 2017 | 31.56 | 31.96 | 31.37 | 31.91 | 22,003,406 | +0.46(+1.47%) |
Dec 08, 2017 | 31.11 | 31.50 | 30.99 | 31.44 | 22,161,858 | +0.41(+1.33%) |
Dec 07, 2017 | 31.14 | 31.23 | 30.90 | 31.03 | 19,469,314 | -0.16(-0.51%) |
Dec 06, 2017 | 31.29 | 30.92 | 31.19 | 27,701,698 | -0.15(-0.47%) | |
Dec 05, 2017 | 31.54 | 31.94 | 31.25 | 31.34 | 28,553,008 | -0.49(-1.55%) |
Dec 04, 2017 | 31.94 | 31.70 | 31.83 | 31,470,282 | +0.29(+0.92%) |