Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.43 | 35.48 | 34.92 | 34.94 | 2,702,449 | -0.37(-1.06%) |
Feb 27, 2018 | 35.53 | 35.68 | 35.31 | 35.32 | 3,035,641 | -0.70(-1.95%) |
Feb 26, 2018 | 35.76 | 36.02 | 35.72 | 36.02 | 2,223,135 | -0.05(-0.14%) |
Feb 23, 2018 | 35.88 | 36.09 | 35.86 | 36.07 | 1,978,461 | +0.13(+0.37%) |
Feb 22, 2018 | 35.75 | 35.94 | 2,620,117 | -0.06(-0.18%) | ||
Feb 21, 2018 | 36.10 | 36.52 | 36.00 | 36.00 | 2,876,448 | +0.11(+0.31%) |
Feb 20, 2018 | 35.76 | 35.96 | 35.56 | 35.89 | 4,361,889 | -1.25(-3.36%) |
Feb 16, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.06(+0.15%) | |
Feb 15, 2018 | 37.16 | 37.16 | 36.85 | 37.08 | 3,015,047 | +0.38(+1.03%) |
Feb 14, 2018 | 36.10 | 36.78 | 36.07 | 36.70 | 2,618,112 | +1.05(+2.94%) |
Feb 13, 2018 | 35.62 | 35.74 | 35.51 | 35.65 | 2,049,914 | +0.21(+0.58%) |
Feb 12, 2018 | 35.17 | 35.64 | 35.04 | 35.45 | 2,978,583 | -0.01(-0.02%) |
Feb 09, 2018 | 35.30 | 35.66 | 34.60 | 35.45 | 4,634,529 | +0.37(+1.06%) |
Feb 08, 2018 | 36.10 | 36.11 | 35.08 | 35.08 | 3,947,529 | -0.61(-1.72%) |
Feb 07, 2018 | 35.51 | 36.01 | 35.51 | 35.70 | 3,396,177 | -0.42(-1.17%) |
Feb 06, 2018 | 35.25 | 36.23 | 35.17 | 36.12 | 5,727,082 | +0.27(+0.75%) |
Feb 05, 2018 | 36.58 | 36.76 | 35.56 | 35.85 | 4,733,544 | -0.92(-2.50%) |
Feb 02, 2018 | 37.07 | 37.10 | 36.71 | 36.76 | 2,344,710 | -0.58(-1.55%) |
Feb 01, 2018 | 37.26 | 37.41 | 37.19 | 37.34 | 1,884,088 | +0.15(+0.41%) |
Jan 31, 2018 | 37.35 | 37.45 | 37.15 | 37.19 | 2,244,066 | -0.20(-0.54%) |
Jan 30, 2018 | 37.60 | 37.64 | 37.36 | 37.39 | 2,469,737 | -0.37(-0.99%) |
Jan 29, 2018 | 37.70 | 37.91 | 37.68 | 37.77 | 2,360,078 | -0.47(-1.23%) |
Jan 26, 2018 | 38.10 | 38.25 | 37.95 | 38.23 | 2,606,412 | +0.21(+0.54%) |
Jan 25, 2018 | 38.36 | 38.36 | 37.99 | 38.03 | 2,198,931 | -0.33(-0.86%) |
Jan 24, 2018 | 38.54 | 38.56 | 38.22 | 38.36 | 3,015,292 | +0.10(+0.25%) |
Jan 23, 2018 | 38.20 | 38.33 | 38.12 | 38.26 | 2,945,960 | -0.01(-0.02%) |
Jan 22, 2018 | 38.19 | 38.29 | 38.10 | 38.27 | 2,630,499 | +0.08(+0.20%) |
Jan 19, 2018 | 38.01 | 38.19 | 38.01 | 38.19 | 4,734,134 | -0.02(-0.05%) |
Jan 18, 2018 | 37.92 | 38.32 | 37.88 | 38.21 | 4,276,839 | -0.16(-0.41%) |
Jan 17, 2018 | 37.92 | 38.42 | 37.83 | 38.37 | 3,888,565 | +0.50(+1.31%) |
Jan 16, 2018 | 37.70 | 38.08 | 37.69 | 37.88 | 4,785,491 | +0.05(+0.13%) |
Jan 12, 2018 | 37.83 | 37.83 | 37.83 | 0 | +0.37(+0.98%) | |
Jan 11, 2018 | 37.37 | 37.48 | 37.32 | 37.46 | 1,917,296 | +0.26(+0.70%) |
Jan 10, 2018 | 37.38 | 37.20 | 3,949,100 | +1.22(+3.39%) | ||
Jan 09, 2018 | 35.86 | 36.05 | 35.86 | 35.98 | 1,844,811 | +0.28(+0.77%) |
Jan 08, 2018 | 35.62 | 35.77 | 35.61 | 35.70 | 1,819,553 | -0.29(-0.81%) |
Jan 05, 2018 | 35.89 | 36.00 | 35.80 | 35.99 | 2,712,785 | -0.06(-0.17%) |
Jan 04, 2018 | 35.91 | 36.09 | 35.90 | 36.05 | 4,141,728 | +0.08(+0.21%) |
Jan 03, 2018 | 35.65 | 35.99 | 35.65 | 35.98 | 3,309,979 | -0.18(-0.50%) |
Jan 02, 2018 | 35.87 | 36.18 | 35.82 | 36.16 | 3,072,361 | +0.53(+1.49%) |
Dec 29, 2017 | 35.63 | 35.63 | 35.63 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.45 | 35.56 | 35.43 | 35.54 | 1,750,024 | +0.03(+0.08%) |
Dec 27, 2017 | 35.45 | 35.55 | 35.41 | 35.52 | 2,115,232 | -0.03(-0.08%) |
Dec 26, 2017 | 35.47 | 35.68 | 35.47 | 35.54 | 2,040,015 | -0.10(-0.27%) |
Dec 22, 2017 | 35.50 | 35.69 | 35.43 | 35.64 | 2,969,011 | +0.13(+0.37%) |
Dec 21, 2017 | 35.26 | 35.54 | 35.23 | 35.51 | 4,303,365 | +0.26(+0.72%) |
Dec 20, 2017 | 35.30 | 35.32 | 35.09 | 35.25 | 10,372,602 | +0.39(+1.11%) |
Dec 19, 2017 | 34.90 | 34.97 | 34.78 | 34.87 | 1,267,839 | -0.11(-0.32%) |
Dec 18, 2017 | 34.97 | 35.12 | 34.90 | 34.98 | 2,107,818 | +0.37(+1.06%) |
Dec 15, 2017 | 34.67 | 34.71 | 34.56 | 34.61 | 1,991,901 | -0.51(-1.45%) |
Dec 14, 2017 | 35.14 | 35.25 | 35.09 | 35.12 | 2,066,451 | -0.37(-1.03%) |
Dec 13, 2017 | 35.50 | 35.67 | 35.45 | 35.49 | 3,293,818 | +0.61(+1.76%) |
Dec 12, 2017 | 34.63 | 34.93 | 34.62 | 34.87 | 1,477,580 | +0.24(+0.70%) |
Dec 11, 2017 | 34.45 | 34.69 | 34.45 | 34.63 | 2,652,681 | +0.57(+1.68%) |
Dec 08, 2017 | 34.00 | 34.09 | 33.84 | 34.06 | 1,810,938 | +0.38(+1.13%) |
Dec 07, 2017 | 33.43 | 33.75 | 33.40 | 33.68 | 1,741,216 | +0.19(+0.56%) |
Dec 06, 2017 | 33.53 | 33.57 | 33.43 | 33.49 | 1,718,116 | -0.37(-1.08%) |
Dec 05, 2017 | 33.98 | 34.04 | 33.83 | 33.86 | 1,669,207 | -0.18(-0.53%) |
Dec 04, 2017 | 34.17 | 34.23 | 33.98 | 34.04 | 1,724,866 | -0.15(-0.44%) |