Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.82 | 34.95 | 34.39 | 34.40 | 1,606,279 | -0.25(-0.71%) |
Feb 27, 2018 | 35.11 | 35.24 | 34.65 | 34.65 | 995,670 | -0.33(-0.94%) |
Feb 26, 2018 | 35.20 | 35.37 | 34.73 | 34.97 | 554,574 | -0.27(-0.77%) |
Feb 23, 2018 | 34.65 | 35.25 | 34.65 | 35.24 | 587,512 | +0.78(+2.27%) |
Feb 22, 2018 | 34.46 | 942,537 | +0.34(+0.98%) | |||
Feb 21, 2018 | 34.61 | 34.68 | 34.12 | 34.13 | 1,252,056 | -0.38(-1.09%) |
Feb 20, 2018 | 34.86 | 35.19 | 34.49 | 34.50 | 1,236,212 | -0.38(-1.10%) |
Feb 16, 2018 | 34.89 | 34.89 | 34.89 | 0 | -0.06(-0.18%) | |
Feb 15, 2018 | 34.63 | 34.95 | 34.37 | 34.95 | 990,414 | +0.42(+1.23%) |
Feb 14, 2018 | 34.39 | 34.73 | 34.20 | 34.53 | 992,719 | -0.12(-0.35%) |
Feb 13, 2018 | 34.41 | 34.76 | 33.94 | 34.65 | 1,040,192 | +0.09(+0.25%) |
Feb 12, 2018 | 35.19 | 35.24 | 34.25 | 34.56 | 1,030,558 | -0.57(-1.64%) |
Feb 09, 2018 | 34.31 | 35.35 | 34.22 | 35.13 | 1,338,372 | +1.18(+3.48%) |
Feb 08, 2018 | 34.65 | 35.05 | 33.94 | 33.95 | 1,389,930 | -0.71(-2.05%) |
Feb 07, 2018 | 35.26 | 35.46 | 34.65 | 34.66 | 1,627,477 | -0.63(-1.79%) |
Feb 06, 2018 | 35.40 | 35.46 | 34.47 | 35.29 | 1,559,270 | -0.73(-2.04%) |
Feb 05, 2018 | 36.38 | 36.67 | 35.73 | 36.03 | 758,090 | -0.46(-1.25%) |
Feb 02, 2018 | 36.74 | 36.83 | 36.41 | 36.48 | 1,167,771 | -0.29(-0.78%) |
Feb 01, 2018 | 37.82 | 38.18 | 36.66 | 36.77 | 1,877,483 | +0.23(+0.63%) |
Jan 31, 2018 | 36.71 | 36.71 | 36.40 | 36.54 | 2,212,261 | +0.02(+0.07%) |
Jan 30, 2018 | 37.00 | 37.03 | 36.43 | 36.51 | 1,402,259 | -0.45(-1.23%) |
Jan 29, 2018 | 37.36 | 37.38 | 36.97 | 36.97 | 803,523 | -0.44(-1.17%) |
Jan 26, 2018 | 37.93 | 37.94 | 37.28 | 37.41 | 693,854 | -0.55(-1.45%) |
Jan 25, 2018 | 37.39 | 37.98 | 37.24 | 37.96 | 1,022,408 | +0.73(+1.97%) |
Jan 24, 2018 | 37.19 | 37.36 | 37.05 | 37.22 | 868,725 | +0.07(+0.19%) |
Jan 23, 2018 | 36.94 | 37.36 | 36.85 | 37.15 | 642,298 | +0.28(+0.76%) |
Jan 22, 2018 | 36.65 | 37.12 | 36.61 | 36.87 | 909,794 | +0.38(+1.03%) |
Jan 19, 2018 | 36.97 | 37.03 | 36.39 | 36.50 | 1,155,686 | -0.48(-1.30%) |
Jan 18, 2018 | 37.46 | 37.74 | 36.83 | 36.98 | 1,776,077 | -0.59(-1.57%) |
Jan 17, 2018 | 37.58 | 37.75 | 37.40 | 37.57 | 891,177 | +0.10(+0.26%) |
Jan 16, 2018 | 37.85 | 38.13 | 37.47 | 37.47 | 1,158,391 | -0.32(-0.84%) |
Jan 12, 2018 | 37.79 | 37.79 | 37.79 | 0 | -0.21(-0.55%) | |
Jan 11, 2018 | 37.76 | 38.13 | 37.61 | 38.00 | 984,645 | +0.20(+0.53%) |
Jan 10, 2018 | 38.06 | 38.11 | 37.72 | 37.80 | 961,435 | -0.35(-0.92%) |
Jan 09, 2018 | 38.23 | 38.29 | 38.05 | 38.15 | 994,631 | -0.11(-0.29%) |
Jan 08, 2018 | 38.03 | 38.29 | 37.88 | 38.26 | 798,333 | +0.30(+0.80%) |
Jan 05, 2018 | 38.13 | 38.13 | 37.58 | 37.96 | 804,127 | -0.04(-0.11%) |
Jan 04, 2018 | 37.97 | 38.35 | 37.86 | 38.00 | 1,163,621 | +0.18(+0.49%) |
Jan 03, 2018 | 37.90 | 38.07 | 37.73 | 37.82 | 1,152,823 | -0.09(-0.23%) |
Jan 02, 2018 | 37.56 | 38.08 | 37.38 | 37.90 | 1,405,283 | +0.42(+1.13%) |
Dec 29, 2017 | 37.48 | 37.48 | 37.48 | 0 | -0.07(-0.19%) | |
Dec 28, 2017 | 37.27 | 37.58 | 37.09 | 37.55 | 735,604 | +0.37(+0.99%) |
Dec 27, 2017 | 37.10 | 37.42 | 37.07 | 37.18 | 782,000 | +0.08(+0.22%) |
Dec 26, 2017 | 37.34 | 37.53 | 37.09 | 37.10 | 560,969 | -0.43(-1.15%) |
Dec 22, 2017 | 37.46 | 37.65 | 37.38 | 37.54 | 501,000 | +0.19(+0.51%) |
Dec 21, 2017 | 37.43 | 37.64 | 37.27 | 37.34 | 1,710,197 | -0.10(-0.26%) |
Dec 20, 2017 | 37.50 | 37.84 | 37.34 | 37.44 | 1,525,531 | +0.09(+0.24%) |
Dec 19, 2017 | 37.66 | 37.74 | 37.22 | 37.35 | 1,201,942 | -0.34(-0.91%) |
Dec 18, 2017 | 38.29 | 38.45 | 37.62 | 37.70 | 978,163 | -0.57(-1.48%) |
Dec 15, 2017 | 38.64 | 37.77 | 38.26 | 2,105,444 | +0.49(+1.31%) | |
Dec 14, 2017 | 38.28 | 38.32 | 37.70 | 37.77 | 1,262,552 | -0.43(-1.13%) |
Dec 13, 2017 | 38.25 | 38.54 | 38.17 | 38.20 | 1,099,260 | -0.17(-0.46%) |
Dec 12, 2017 | 39.17 | 39.17 | 38.29 | 38.37 | 1,048,375 | -0.86(-2.19%) |
Dec 11, 2017 | 39.41 | 39.41 | 38.75 | 39.23 | 968,193 | -0.16(-0.40%) |
Dec 08, 2017 | 39.36 | 39.51 | 39.14 | 39.39 | 917,206 | -0.03(-0.08%) |
Dec 07, 2017 | 39.16 | 39.52 | 38.90 | 39.42 | 1,657,557 | +0.29(+0.75%) |
Dec 06, 2017 | 38.85 | 39.25 | 38.81 | 39.13 | 1,269,479 | +0.37(+0.94%) |
Dec 05, 2017 | 38.84 | 38.92 | 38.60 | 38.76 | 891,378 | -0.13(-0.35%) |
Dec 04, 2017 | 38.72 | 38.95 | 38.49 | 38.90 | 778,376 | +0.29(+0.74%) |