Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.65 | 36.40 | 35.19 | 35.21 | 3,449,071 | -0.45(-1.27%) |
Feb 27, 2018 | 35.94 | 36.45 | 35.54 | 35.66 | 3,188,446 | -0.77(-2.11%) |
Feb 26, 2018 | 37.87 | 37.97 | 36.18 | 36.43 | 4,090,487 | -1.24(-3.29%) |
Feb 23, 2018 | 37.08 | 37.73 | 36.71 | 37.66 | 3,201,985 | +0.98(+2.68%) |
Feb 22, 2018 | 36.68 | 3,490,954 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.03 | 37.37 | 35.91 | 36.39 | 5,450,914 | +0.69(+1.94%) |
Feb 20, 2018 | 34.62 | 35.78 | 34.40 | 35.70 | 4,542,782 | +1.25(+3.62%) |
Feb 16, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.45(-1.30%) | |
Feb 15, 2018 | 34.92 | 35.00 | 33.37 | 34.91 | 4,680,952 | +1.31(+3.89%) |
Feb 14, 2018 | 32.74 | 33.96 | 32.60 | 33.60 | 3,254,968 | +0.56(+1.69%) |
Feb 13, 2018 | 32.50 | 33.25 | 32.11 | 33.04 | 2,799,976 | +0.47(+1.46%) |
Feb 12, 2018 | 32.34 | 32.94 | 31.89 | 32.57 | 3,677,492 | +0.69(+2.18%) |
Feb 09, 2018 | 32.02 | 32.35 | 30.41 | 31.87 | 4,760,140 | +0.14(+0.43%) |
Feb 08, 2018 | 33.47 | 33.88 | 31.69 | 31.74 | 4,843,139 | -1.71(-5.12%) |
Feb 07, 2018 | 32.80 | 34.20 | 32.75 | 33.45 | 3,852,334 | +0.37(+1.13%) |
Feb 06, 2018 | 31.49 | 33.32 | 31.21 | 33.08 | 4,429,253 | +0.10(+0.30%) |
Feb 05, 2018 | 33.52 | 34.22 | 32.47 | 32.98 | 4,290,678 | -0.84(-2.47%) |
Feb 02, 2018 | 35.00 | 35.00 | 33.53 | 33.81 | 2,255,780 | -1.41(-3.99%) |
Feb 01, 2018 | 35.74 | 36.15 | 35.17 | 35.22 | 2,315,502 | -0.74(-2.05%) |
Jan 31, 2018 | 35.65 | 36.16 | 35.13 | 35.96 | 3,222,773 | +0.37(+1.05%) |
Jan 30, 2018 | 35.42 | 35.73 | 35.21 | 35.58 | 2,650,836 | -0.08(-0.24%) |
Jan 29, 2018 | 35.50 | 36.02 | 35.13 | 35.67 | 2,602,128 | -0.03(-0.07%) |
Jan 26, 2018 | 34.40 | 35.78 | 34.12 | 35.69 | 3,255,681 | +1.46(+4.26%) |
Jan 25, 2018 | 35.58 | 35.66 | 34.16 | 34.24 | 2,141,592 | -1.04(-2.95%) |
Jan 24, 2018 | 35.13 | 35.64 | 34.76 | 35.28 | 2,853,754 | +0.29(+0.82%) |
Jan 23, 2018 | 34.44 | 35.32 | 34.17 | 34.99 | 2,913,402 | +0.39(+1.13%) |
Jan 22, 2018 | 34.12 | 34.62 | 34.12 | 34.60 | 2,683,174 | +0.38(+1.11%) |
Jan 19, 2018 | 34.20 | 34.42 | 33.51 | 34.22 | 4,178,293 | +0.26(+0.77%) |
Jan 18, 2018 | 34.18 | 34.76 | 33.81 | 33.96 | 7,525,416 | +0.44(+1.31%) |
Jan 17, 2018 | 34.76 | 34.76 | 33.34 | 33.52 | 6,670,832 | -0.97(-2.82%) |
Jan 16, 2018 | 36.38 | 36.40 | 34.34 | 34.49 | 7,818,132 | -2.38(-6.46%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 35.98 | 37.04 | 35.90 | 37.04 | 3,115,832 | +1.10(+3.06%) |
Jan 10, 2018 | 35.77 | 36.12 | 35.33 | 35.94 | 2,657,763 | -0.04(-0.12%) |
Jan 09, 2018 | 36.18 | 36.49 | 35.83 | 35.98 | 3,727,417 | -0.21(-0.59%) |
Jan 08, 2018 | 37.16 | 37.23 | 36.07 | 36.19 | 3,953,506 | -0.80(-2.18%) |
Jan 05, 2018 | 37.15 | 37.26 | 36.73 | 37.00 | 2,451,701 | +0.06(+0.16%) |
Jan 04, 2018 | 36.77 | 37.01 | 36.30 | 36.94 | 2,028,688 | +0.38(+1.04%) |
Jan 03, 2018 | 36.73 | 36.89 | 36.45 | 36.56 | 2,074,424 | +0.01(+0.02%) |
Jan 02, 2018 | 36.31 | 36.70 | 36.02 | 36.55 | 2,750,920 | +0.51(+1.41%) |
Dec 29, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.06(-0.16%) | |
Dec 28, 2017 | 36.38 | 36.79 | 35.97 | 36.10 | 2,208,166 | -0.39(-1.07%) |
Dec 27, 2017 | 36.04 | 36.52 | 35.76 | 36.49 | 3,644,195 | +0.19(+0.51%) |
Dec 26, 2017 | 35.41 | 36.46 | 35.34 | 36.30 | 2,187,590 | +0.97(+2.73%) |
Dec 22, 2017 | 35.04 | 35.64 | 34.82 | 35.34 | 6,562,269 | +0.39(+1.12%) |
Dec 21, 2017 | 34.68 | 35.01 | 34.63 | 34.95 | 3,648,756 | +0.31(+0.90%) |
Dec 20, 2017 | 34.98 | 35.04 | 34.61 | 34.63 | 2,665,358 | -0.27(-0.78%) |
Dec 19, 2017 | 34.80 | 35.26 | 34.58 | 34.91 | 3,690,389 | +0.23(+0.66%) |
Dec 18, 2017 | 35.12 | 35.28 | 34.40 | 34.68 | 5,617,305 | -0.14(-0.39%) |
Dec 15, 2017 | 34.69 | 34.88 | 33.85 | 34.81 | 6,455,032 | +0.06(+0.17%) |
Dec 14, 2017 | 34.80 | 35.13 | 34.67 | 34.75 | 4,538,946 | -0.20(-0.58%) |
Dec 13, 2017 | 34.54 | 35.08 | 34.40 | 34.96 | 3,546,680 | +0.56(+1.63%) |
Dec 12, 2017 | 34.40 | 35.41 | 33.21 | 34.40 | 8,892,343 | +1.02(+3.05%) |
Dec 11, 2017 | 33.25 | 33.58 | 33.13 | 33.38 | 2,731,154 | +0.12(+0.36%) |
Dec 08, 2017 | 32.54 | 33.62 | 32.53 | 33.26 | 5,390,894 | +0.88(+2.72%) |
Dec 07, 2017 | 31.50 | 32.45 | 30.93 | 32.38 | 2,773,707 | +1.41(+4.57%) |
Dec 06, 2017 | 31.36 | 31.55 | 30.94 | 30.97 | 3,874,898 | -0.69(-2.17%) |
Dec 05, 2017 | 31.19 | 32.17 | 31.10 | 31.65 | 3,602,128 | +0.39(+1.25%) |
Dec 04, 2017 | 32.15 | 32.74 | 31.21 | 31.26 | 5,036,751 | -0.58(-1.84%) |