Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.46 | 29.66 | 28.70 | 28.72 | 5,748,424 | -0.65(-2.23%) |
Feb 27, 2018 | 29.61 | 29.72 | 29.35 | 29.38 | 7,388,664 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.72 | 29.29 | 29.58 | 2,550,764 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.72 | 29.15 | 29.49 | 5,861,123 | +0.20(+0.68%) |
Feb 22, 2018 | 29.24 | 29.29 | 6,600,962 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.15 | 30.23 | 29.58 | 29.63 | 4,167,232 | -0.54(-1.79%) |
Feb 20, 2018 | 30.15 | 30.67 | 30.00 | 30.17 | 2,214,979 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.03 | 31.03 | 30.42 | 30.52 | 3,236,967 | -0.31(-1.01%) |
Feb 14, 2018 | 30.63 | 31.11 | 30.42 | 30.83 | 3,217,464 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 31.00 | 30.20 | 30.86 | 2,818,977 | +0.43(+1.40%) |
Feb 12, 2018 | 30.15 | 30.74 | 29.89 | 30.43 | 5,228,517 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,112,521 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.95 | 29.98 | 6,679,574 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.46 | 30.76 | 31.09 | 5,209,031 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.35 | 6,358,389 | +0.64(+2.09%) |
Feb 05, 2018 | 30.93 | 31.54 | 30.26 | 30.70 | 6,757,296 | -0.47(-1.52%) |
Feb 02, 2018 | 31.88 | 31.88 | 31.09 | 31.18 | 7,660,731 | -0.87(-2.70%) |
Feb 01, 2018 | 31.90 | 32.18 | 31.82 | 32.04 | 4,810,818 | +0.22(+0.70%) |
Jan 31, 2018 | 32.18 | 32.27 | 31.79 | 31.82 | 4,536,448 | -0.17(-0.52%) |
Jan 30, 2018 | 32.10 | 32.21 | 31.93 | 31.99 | 6,636,795 | -0.25(-0.78%) |
Jan 29, 2018 | 32.94 | 32.96 | 32.24 | 32.24 | 6,282,587 | -0.78(-2.37%) |
Jan 26, 2018 | 32.94 | 33.08 | 32.82 | 33.02 | 3,349,134 | +0.17(+0.51%) |
Jan 25, 2018 | 32.99 | 33.05 | 32.71 | 32.85 | 3,904,450 | +0.03(+0.08%) |
Jan 24, 2018 | 33.10 | 33.19 | 32.80 | 32.82 | 2,935,746 | -0.11(-0.34%) |
Jan 23, 2018 | 33.02 | 33.16 | 32.67 | 32.94 | 4,392,655 | +0.00(+0.00%) |
Jan 22, 2018 | 32.38 | 32.96 | 32.32 | 32.94 | 5,438,559 | +0.59(+1.81%) |
Jan 19, 2018 | 32.15 | 32.38 | 31.99 | 32.35 | 4,975,209 | +0.14(+0.43%) |
Jan 18, 2018 | 32.43 | 32.52 | 32.13 | 32.21 | 3,666,422 | -0.20(-0.60%) |
Jan 17, 2018 | 32.71 | 32.73 | 32.29 | 32.41 | 4,751,886 | -0.20(-0.60%) |
Jan 16, 2018 | 32.88 | 33.16 | 32.57 | 32.60 | 12,409,106 | -0.22(-0.68%) |
Jan 12, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.36(+1.12%) | |
Jan 11, 2018 | 32.13 | 32.66 | 31.93 | 32.46 | 14,669,955 | +0.45(+1.39%) |
Jan 10, 2018 | 32.21 | 32.02 | 6,991,329 | +0.17(+0.53%) | ||
Jan 09, 2018 | 31.93 | 31.96 | 31.68 | 31.85 | 6,096,668 | +0.08(+0.26%) |
Jan 08, 2018 | 31.68 | 31.90 | 31.44 | 31.76 | 5,584,093 | +0.08(+0.26%) |
Jan 05, 2018 | 31.88 | 31.88 | 31.37 | 31.68 | 7,783,234 | -0.22(-0.70%) |
Jan 04, 2018 | 31.82 | 31.90 | 31.48 | 31.90 | 7,590,346 | +0.28(+0.88%) |
Jan 03, 2018 | 30.98 | 31.74 | 30.95 | 31.62 | 11,063,707 | +0.75(+2.44%) |
Jan 02, 2018 | 30.28 | 31.01 | 30.23 | 30.87 | 8,117,413 | +0.75(+2.50%) |
Dec 29, 2017 | 30.12 | 30.12 | 30.12 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.12 | 30.34 | 30.01 | 30.26 | 5,363,484 | +0.14(+0.46%) |
Dec 27, 2017 | 30.31 | 30.33 | 30.09 | 30.12 | 7,353,257 | -0.20(-0.64%) |
Dec 26, 2017 | 30.28 | 30.37 | 30.12 | 30.31 | 6,463,488 | +0.06(+0.18%) |
Dec 22, 2017 | 29.87 | 30.26 | 29.81 | 30.26 | 10,371,966 | +0.36(+1.21%) |
Dec 21, 2017 | 29.87 | 30.34 | 29.67 | 29.89 | 8,855,428 | -0.08(-0.28%) |
Dec 20, 2017 | 30.06 | 30.09 | 29.50 | 29.98 | 10,452,187 | -0.03(-0.09%) |
Dec 19, 2017 | 30.34 | 30.34 | 29.95 | 30.01 | 5,769,356 | -0.28(-0.92%) |
Dec 18, 2017 | 30.20 | 30.70 | 30.12 | 30.28 | 6,886,354 | +0.25(+0.84%) |
Dec 15, 2017 | 30.37 | 30.45 | 29.90 | 30.03 | 7,255,264 | -0.31(-1.01%) |
Dec 14, 2017 | 29.95 | 30.56 | 29.95 | 30.34 | 8,910,915 | +0.17(+0.56%) |
Dec 13, 2017 | 30.01 | 30.26 | 29.85 | 30.17 | 7,396,402 | +0.22(+0.75%) |
Dec 12, 2017 | 29.64 | 30.26 | 29.59 | 29.95 | 8,738,777 | +0.25(+0.85%) |
Dec 11, 2017 | 29.14 | 29.83 | 29.08 | 29.70 | 7,445,234 | +0.67(+2.31%) |
Dec 08, 2017 | 29.14 | 29.34 | 29.00 | 29.03 | 5,219,049 | +0.00(+0.00%) |
Dec 07, 2017 | 29.03 | 29.11 | 28.43 | 29.03 | 7,145,286 | +0.56(+1.96%) |
Dec 06, 2017 | 28.67 | 29.00 | 28.41 | 28.47 | 5,892,136 | -0.56(-1.92%) |
Dec 05, 2017 | 29.22 | 29.34 | 28.97 | 29.03 | 4,370,737 | -0.20(-0.67%) |
Dec 04, 2017 | 29.48 | 29.50 | 29.17 | 29.22 | 6,364,163 | -0.14(-0.48%) |