Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.86 | 28.05 | 27.32 | 27.32 | 35,291,136 | -0.37(-1.33%) |
Feb 27, 2018 | 27.89 | 28.01 | 27.64 | 27.69 | 29,690,022 | -0.22(-0.78%) |
Feb 26, 2018 | 27.30 | 27.99 | 27.30 | 27.90 | 32,036,910 | +0.62(+2.29%) |
Feb 23, 2018 | 27.03 | 27.31 | 26.96 | 27.28 | 22,624,396 | +0.39(+1.45%) |
Feb 22, 2018 | 26.79 | 26.89 | 29,045,054 | -0.01(-0.06%) | ||
Feb 21, 2018 | 27.06 | 27.53 | 26.88 | 26.90 | 31,914,108 | -0.19(-0.69%) |
Feb 20, 2018 | 27.10 | 27.45 | 26.99 | 27.09 | 34,209,496 | -0.19(-0.69%) |
Feb 16, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.88 | 26.48 | 26.87 | 28,368,388 | +0.39(+1.48%) | |
Feb 14, 2018 | 26.11 | 26.59 | 26.00 | 26.47 | 30,890,692 | +0.19(+0.72%) |
Feb 13, 2018 | 26.01 | 26.35 | 25.89 | 26.29 | 26,218,174 | +0.21(+0.81%) |
Feb 12, 2018 | 25.92 | 26.23 | 25.60 | 26.08 | 48,858,456 | +0.38(+1.46%) |
Feb 09, 2018 | 25.72 | 25.90 | 24.98 | 25.70 | 62,868,692 | +0.40(+1.58%) |
Feb 08, 2018 | 26.33 | 26.46 | 25.28 | 25.30 | 57,748,976 | -1.02(-3.86%) |
Feb 07, 2018 | 26.43 | 26.82 | 26.31 | 26.32 | 39,016,320 | -0.23(-0.85%) |
Feb 06, 2018 | 25.70 | 26.69 | 25.58 | 26.54 | 70,663,784 | +0.14(+0.51%) |
Feb 05, 2018 | 27.44 | 27.61 | 25.58 | 26.41 | 52,309,544 | -1.14(-4.12%) |
Feb 02, 2018 | 27.54 | 28.02 | 27.47 | 27.54 | 32,270,490 | -0.17(-0.60%) |
Feb 01, 2018 | 27.54 | 28.13 | 27.54 | 27.71 | 37,451,880 | +0.10(+0.35%) |
Jan 31, 2018 | 28.27 | 28.32 | 27.45 | 27.61 | 45,634,464 | -0.57(-2.01%) |
Jan 30, 2018 | 28.48 | 28.75 | 27.84 | 28.18 | 61,683,064 | -0.91(-3.13%) |
Jan 29, 2018 | 29.07 | 29.39 | 28.90 | 29.09 | 46,804,864 | +0.01(+0.03%) |
Jan 26, 2018 | 27.80 | 29.14 | 27.80 | 29.08 | 65,474,384 | +1.33(+4.78%) |
Jan 25, 2018 | 27.56 | 27.83 | 27.51 | 27.75 | 24,157,574 | +0.22(+0.81%) |
Jan 24, 2018 | 27.57 | 27.63 | 27.38 | 27.53 | 23,771,718 | +0.08(+0.30%) |
Jan 23, 2018 | 27.45 | 27.64 | 27.24 | 27.45 | 23,578,298 | -0.08(-0.30%) |
Jan 22, 2018 | 27.50 | 27.63 | 27.43 | 27.53 | 27,208,244 | -0.01(-0.03%) |
Jan 19, 2018 | 27.72 | 27.79 | 27.21 | 27.54 | 39,626,836 | -0.04(-0.14%) |
Jan 18, 2018 | 27.71 | 27.71 | 27.36 | 27.57 | 25,387,624 | -0.14(-0.51%) |
Jan 17, 2018 | 27.45 | 27.86 | 27.41 | 27.71 | 32,241,096 | +0.43(+1.58%) |
Jan 16, 2018 | 27.26 | 27.57 | 27.19 | 27.28 | 38,866,304 | +0.04(+0.16%) |
Jan 12, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 27.31 | 27.36 | 27.15 | 27.25 | 19,219,556 | +0.07(+0.25%) |
Jan 10, 2018 | 27.09 | 27.29 | 27.07 | 27.19 | 23,870,838 | +0.04(+0.16%) |
Jan 09, 2018 | 27.16 | 27.31 | 27.10 | 27.14 | 21,475,210 | -0.03(-0.11%) |
Jan 08, 2018 | 27.37 | 27.43 | 27.08 | 27.17 | 25,410,136 | -0.31(-1.11%) |
Jan 05, 2018 | 27.45 | 27.49 | 27.29 | 27.48 | 16,759,552 | +0.05(+0.19%) |
Jan 04, 2018 | 27.36 | 27.52 | 27.28 | 27.42 | 16,605,128 | +0.06(+0.22%) |
Jan 03, 2018 | 27.17 | 27.41 | 27.01 | 27.36 | 18,052,000 | +0.20(+0.74%) |
Jan 02, 2018 | 27.12 | 27.20 | 27.01 | 27.16 | 21,713,106 | +0.16(+0.61%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 27.10 | 27.23 | 27.02 | 27.11 | 8,831,408 | +0.03(+0.11%) |
Dec 27, 2017 | 27.07 | 27.18 | 27.01 | 27.08 | 11,160,392 | +0.09(+0.33%) |
Dec 26, 2017 | 26.90 | 27.04 | 26.80 | 26.99 | 14,608,840 | +0.05(+0.19%) |
Dec 22, 2017 | 27.04 | 27.12 | 26.87 | 26.94 | 11,536,125 | -0.07(-0.28%) |
Dec 21, 2017 | 27.24 | 27.28 | 26.98 | 27.01 | 19,777,626 | -0.16(-0.60%) |
Dec 20, 2017 | 27.57 | 27.68 | 27.15 | 27.18 | 20,253,140 | -0.36(-1.30%) |
Dec 19, 2017 | 27.73 | 27.75 | 27.49 | 27.54 | 18,805,132 | -0.14(-0.51%) |
Dec 18, 2017 | 27.74 | 27.84 | 27.63 | 27.68 | 22,485,616 | -0.05(-0.19%) |
Dec 15, 2017 | 27.42 | 27.75 | 27.36 | 27.73 | 50,682,808 | +0.55(+2.03%) |
Dec 14, 2017 | 27.38 | 27.50 | 27.09 | 27.18 | 19,835,946 | -0.13(-0.49%) |
Dec 13, 2017 | 27.26 | 27.43 | 27.19 | 27.31 | 21,176,840 | +0.00(+0.00%) |
Dec 12, 2017 | 27.27 | 27.45 | 27.02 | 30,113,734 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.86 | 27.03 | 26.60 | 26.99 | 18,601,698 | +0.35(+1.31%) |
Dec 08, 2017 | 26.33 | 26.66 | 26.33 | 26.64 | 19,990,242 | +0.18(+0.68%) |
Dec 07, 2017 | 26.51 | 26.57 | 26.20 | 26.46 | 21,206,556 | -0.04(-0.17%) |
Dec 06, 2017 | 26.52 | 26.75 | 26.47 | 26.51 | 22,904,248 | +0.00(+0.00%) |
Dec 05, 2017 | 26.78 | 26.97 | 26.47 | 29,943,634 | +0.00(+0.00%) | |
Dec 04, 2017 | 27.30 | 26.87 | 26.88 | 18,897,876 | -0.22(-0.80%) |