Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.88 | 37.09 | 36.56 | 36.61 | 7,577,481 | -0.23(-0.62%) |
Feb 27, 2018 | 37.21 | 37.42 | 36.83 | 36.84 | 7,101,962 | -0.67(-1.78%) |
Feb 26, 2018 | 37.26 | 37.51 | 36.99 | 37.51 | 4,602,163 | +0.43(+1.16%) |
Feb 23, 2018 | 36.65 | 37.08 | 36.41 | 37.08 | 8,530,303 | +1.28(+3.56%) |
Feb 22, 2018 | 35.63 | 35.80 | 9,452,689 | -0.42(-1.17%) | ||
Feb 21, 2018 | 36.88 | 36.96 | 36.21 | 36.23 | 7,826,032 | -0.72(-1.94%) |
Feb 20, 2018 | 36.39 | 37.30 | 36.32 | 36.94 | 11,000,930 | +0.22(+0.60%) |
Feb 16, 2018 | 36.72 | 36.72 | 36.72 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 36.76 | 36.95 | 36.32 | 36.76 | 7,241,719 | +0.40(+1.09%) |
Feb 14, 2018 | 35.62 | 36.39 | 35.42 | 36.36 | 8,122,059 | +0.57(+1.58%) |
Feb 13, 2018 | 35.93 | 36.03 | 35.37 | 35.80 | 6,891,969 | -0.13(-0.35%) |
Feb 12, 2018 | 35.50 | 36.14 | 35.45 | 35.92 | 7,773,354 | +0.90(+2.56%) |
Feb 09, 2018 | 34.41 | 35.20 | 33.75 | 35.03 | 12,536,264 | +0.94(+2.75%) |
Feb 08, 2018 | 35.57 | 35.58 | 34.09 | 34.09 | 13,444,665 | -1.28(-3.63%) |
Feb 07, 2018 | 36.31 | 36.31 | 35.37 | 35.37 | 18,042,810 | -1.44(-3.92%) |
Feb 06, 2018 | 35.70 | 36.91 | 35.56 | 36.82 | 15,878,979 | +0.18(+0.50%) |
Feb 05, 2018 | 37.21 | 37.84 | 36.40 | 36.64 | 13,908,217 | -0.96(-2.55%) |
Feb 02, 2018 | 38.02 | 38.28 | 37.54 | 37.59 | 14,268,849 | -0.79(-2.07%) |
Feb 01, 2018 | 38.29 | 38.79 | 38.26 | 38.39 | 7,939,897 | +0.12(+0.31%) |
Jan 31, 2018 | 38.37 | 38.68 | 38.11 | 38.27 | 7,498,367 | +0.36(+0.96%) |
Jan 30, 2018 | 37.64 | 38.03 | 37.50 | 37.91 | 12,105,506 | -0.44(-1.15%) |
Jan 29, 2018 | 38.41 | 38.59 | 38.17 | 38.35 | 13,738,903 | -0.27(-0.70%) |
Jan 26, 2018 | 38.43 | 38.63 | 38.03 | 38.62 | 8,355,552 | +0.52(+1.37%) |
Jan 25, 2018 | 38.61 | 38.67 | 38.04 | 38.09 | 9,063,821 | -0.19(-0.51%) |
Jan 24, 2018 | 38.55 | 38.57 | 38.22 | 38.29 | 8,760,775 | -0.80(-2.05%) |
Jan 23, 2018 | 39.26 | 39.33 | 38.90 | 39.09 | 6,701,102 | -0.08(-0.22%) |
Jan 22, 2018 | 38.85 | 39.19 | 38.80 | 39.17 | 9,858,320 | +1.44(+3.83%) |
Jan 19, 2018 | 38.07 | 38.46 | 37.65 | 37.73 | 7,747,452 | +0.08(+0.22%) |
Jan 18, 2018 | 37.88 | 36.74 | 37.64 | 14,048,974 | +1.22(+3.34%) | |
Jan 17, 2018 | 36.03 | 36.55 | 35.90 | 36.43 | 8,426,386 | +0.76(+2.13%) |
Jan 16, 2018 | 35.48 | 35.77 | 35.31 | 35.67 | 10,337,330 | +0.88(+2.52%) |
Jan 12, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.14(+0.39%) | |
Jan 11, 2018 | 34.82 | 34.97 | 34.59 | 34.66 | 6,750,692 | -0.23(-0.65%) |
Jan 10, 2018 | 34.88 | 8,408,992 | -0.74(-2.09%) | |||
Jan 09, 2018 | 35.89 | 35.90 | 35.58 | 35.63 | 6,783,941 | -0.22(-0.61%) |
Jan 08, 2018 | 35.81 | 35.88 | 35.63 | 35.85 | 4,189,038 | -0.02(-0.05%) |
Jan 05, 2018 | 35.38 | 35.96 | 35.30 | 35.86 | 6,311,396 | +0.82(+2.34%) |
Jan 04, 2018 | 35.41 | 35.47 | 35.01 | 35.04 | 5,773,693 | -0.19(-0.53%) |
Jan 03, 2018 | 35.13 | 35.31 | 35.00 | 35.23 | 8,243,549 | +0.58(+1.68%) |
Jan 02, 2018 | 34.22 | 34.67 | 34.14 | 34.65 | 5,900,724 | +1.16(+3.46%) |
Dec 29, 2017 | 33.49 | 33.49 | 33.49 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 33.37 | 33.69 | 33.28 | 33.57 | 5,066,657 | +0.56(+1.69%) |
Dec 27, 2017 | 32.94 | 33.03 | 32.84 | 33.01 | 3,661,864 | +0.11(+0.33%) |
Dec 26, 2017 | 33.20 | 33.20 | 32.78 | 32.90 | 3,380,323 | -0.57(-1.72%) |
Dec 22, 2017 | 33.45 | 33.47 | 33.19 | 33.47 | 2,987,800 | +0.34(+1.02%) |
Dec 21, 2017 | 33.41 | 33.49 | 33.11 | 33.13 | 4,218,602 | -0.18(-0.53%) |
Dec 20, 2017 | 33.26 | 33.46 | 33.09 | 33.31 | 7,494,620 | +0.08(+0.25%) |
Dec 19, 2017 | 33.28 | 33.04 | 33.23 | 5,274,819 | -0.05(-0.15%) | |
Dec 18, 2017 | 33.26 | 33.34 | 33.11 | 33.28 | 6,804,048 | -0.08(-0.25%) |
Dec 15, 2017 | 33.28 | 33.46 | 33.15 | 33.36 | 8,472,852 | +0.08(+0.25%) |
Dec 14, 2017 | 33.36 | 33.49 | 33.21 | 33.28 | 5,609,242 | +0.09(+0.28%) |
Dec 13, 2017 | 33.34 | 33.35 | 33.13 | 33.19 | 5,004,710 | -0.01(-0.03%) |
Dec 12, 2017 | 33.13 | 33.26 | 33.01 | 33.19 | 6,497,725 | -0.06(-0.18%) |
Dec 11, 2017 | 33.10 | 33.43 | 33.09 | 33.25 | 6,242,361 | +0.31(+0.95%) |
Dec 08, 2017 | 33.26 | 33.40 | 32.90 | 32.94 | 6,004,542 | -0.01(-0.03%) |
Dec 07, 2017 | 32.73 | 32.96 | 32.61 | 32.95 | 13,361,422 | +0.28(+0.85%) |
Dec 06, 2017 | 32.91 | 33.02 | 32.53 | 32.67 | 10,208,444 | -0.44(-1.33%) |
Dec 05, 2017 | 33.11 | 33.38 | 32.91 | 33.11 | 5,332,536 | -0.16(-0.48%) |
Dec 04, 2017 | 33.83 | 33.89 | 33.19 | 33.27 | 8,416,715 | -0.26(-0.78%) |