Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.57 | 31.62 | 30.79 | 30.80 | 1,130,661 | -0.55(-1.75%) |
Feb 27, 2018 | 31.86 | 31.91 | 31.26 | 31.35 | 1,274,329 | -0.57(-1.79%) |
Feb 26, 2018 | 31.80 | 32.05 | 31.42 | 31.92 | 1,494,230 | +0.11(+0.35%) |
Feb 23, 2018 | 31.12 | 31.81 | 31.00 | 31.81 | 815,579 | +0.91(+2.94%) |
Feb 22, 2018 | 30.72 | 30.90 | 1,590,906 | -0.39(-1.25%) | ||
Feb 21, 2018 | 31.09 | 31.70 | 31.09 | 31.29 | 1,384,608 | +0.30(+0.97%) |
Feb 20, 2018 | 30.50 | 31.15 | 30.50 | 30.99 | 1,670,115 | +0.43(+1.41%) |
Feb 16, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.09(+0.30%) | |
Feb 15, 2018 | 30.87 | 30.95 | 30.14 | 30.47 | 2,039,034 | -0.37(-1.20%) |
Feb 14, 2018 | 30.78 | 31.18 | 30.75 | 30.84 | 1,960,707 | -0.16(-0.52%) |
Feb 13, 2018 | 31.11 | 31.00 | 1,702,138 | +0.40(+1.31%) | ||
Feb 12, 2018 | 30.81 | 30.97 | 30.37 | 30.60 | 1,836,203 | +0.03(+0.10%) |
Feb 09, 2018 | 30.24 | 30.80 | 29.85 | 30.57 | 3,065,027 | +0.57(+1.90%) |
Feb 08, 2018 | 30.05 | 30.42 | 30.00 | 30.00 | 2,828,767 | -0.25(-0.83%) |
Feb 07, 2018 | 30.27 | 30.87 | 30.04 | 30.25 | 1,489,491 | -0.02(-0.07%) |
Feb 06, 2018 | 29.11 | 31.08 | 28.92 | 30.27 | 3,701,461 | -0.21(-0.69%) |
Feb 05, 2018 | 30.64 | 30.95 | 30.23 | 30.48 | 3,797,336 | -0.36(-1.17%) |
Feb 02, 2018 | 31.15 | 31.43 | 30.75 | 30.84 | 1,740,300 | -0.47(-1.50%) |
Feb 01, 2018 | 31.44 | 31.74 | 31.01 | 31.31 | 1,986,219 | -0.19(-0.60%) |
Jan 31, 2018 | 31.22 | 31.56 | 30.81 | 31.50 | 1,888,541 | +0.27(+0.86%) |
Jan 30, 2018 | 31.50 | 31.54 | 31.39 | 31.23 | 1,329,940 | -0.36(-1.14%) |
Jan 29, 2018 | 31.27 | 31.83 | 31.15 | 31.59 | 1,485,440 | +0.19(+0.61%) |
Jan 26, 2018 | 32.00 | 32.05 | 31.03 | 31.40 | 1,231,241 | -0.59(-1.84%) |
Jan 25, 2018 | 31.21 | 32.40 | 31.20 | 31.99 | 1,576,990 | +0.93(+2.99%) |
Jan 24, 2018 | 31.09 | 31.78 | 30.97 | 31.06 | 2,458,007 | +0.10(+0.32%) |
Jan 23, 2018 | 31.06 | 31.12 | 30.80 | 30.96 | 2,412,560 | -0.05(-0.16%) |
Jan 22, 2018 | 31.71 | 31.75 | 30.96 | 31.01 | 1,840,782 | -0.65(-2.05%) |
Jan 19, 2018 | 31.40 | 32.02 | 31.23 | 31.66 | 2,088,496 | +0.51(+1.64%) |
Jan 18, 2018 | 31.08 | 31.90 | 30.89 | 31.15 | 2,016,358 | +0.07(+0.23%) |
Jan 17, 2018 | 31.66 | 31.74 | 31.03 | 31.08 | 1,574,699 | -0.38(-1.21%) |
Jan 16, 2018 | 32.34 | 32.48 | 31.13 | 31.46 | 1,899,791 | -0.98(-3.02%) |
Jan 12, 2018 | 32.44 | 32.44 | 32.44 | 0 | -0.28(-0.86%) | |
Jan 11, 2018 | 32.51 | 32.81 | 32.51 | 32.72 | 635,775 | +0.17(+0.52%) |
Jan 10, 2018 | 32.41 | 32.55 | 1,277,833 | -0.36(-1.09%) | ||
Jan 09, 2018 | 33.00 | 33.11 | 32.85 | 32.91 | 810,134 | +0.06(+0.18%) |
Jan 08, 2018 | 32.71 | 33.00 | 32.55 | 32.85 | 1,189,481 | +0.08(+0.24%) |
Jan 05, 2018 | 32.39 | 32.99 | 32.35 | 32.77 | 1,036,941 | +0.55(+1.71%) |
Jan 04, 2018 | 32.55 | 32.86 | 31.86 | 32.22 | 3,045,346 | -0.07(-0.22%) |
Jan 03, 2018 | 32.17 | 32.60 | 32.10 | 32.29 | 2,541,661 | +0.25(+0.78%) |
Jan 02, 2018 | 32.41 | 32.78 | 31.82 | 32.04 | 3,075,741 | -0.32(-0.99%) |
Dec 29, 2017 | 32.36 | 32.36 | 32.36 | 0 | +0.03(+0.09%) | |
Dec 28, 2017 | 32.25 | 32.38 | 32.04 | 32.33 | 797,037 | +0.23(+0.72%) |
Dec 27, 2017 | 32.19 | 32.33 | 31.88 | 32.10 | 781,074 | -0.01(-0.03%) |
Dec 26, 2017 | 32.12 | 32.47 | 31.97 | 32.11 | 809,763 | +0.12(+0.38%) |
Dec 22, 2017 | 31.78 | 32.03 | 31.71 | 31.99 | 842,042 | +0.04(+0.13%) |
Dec 21, 2017 | 31.93 | 32.14 | 31.81 | 31.95 | 1,286,367 | +0.00(+0.00%) |
Dec 20, 2017 | 31.54 | 32.04 | 31.39 | 31.95 | 1,814,571 | +0.56(+1.78%) |
Dec 19, 2017 | 31.26 | 31.64 | 31.18 | 31.39 | 1,633,223 | -0.16(-0.51%) |
Dec 18, 2017 | 30.98 | 31.61 | 30.92 | 31.55 | 2,804,803 | +0.55(+1.77%) |
Dec 15, 2017 | 31.50 | 31.85 | 30.92 | 31.00 | 4,153,917 | -0.50(-1.59%) |
Dec 14, 2017 | 32.00 | 32.09 | 30.91 | 31.50 | 4,450,266 | -0.25(-0.79%) |
Dec 13, 2017 | 32.16 | 32.16 | 31.63 | 31.75 | 2,158,779 | -0.31(-0.97%) |
Dec 12, 2017 | 32.55 | 32.85 | 32.03 | 32.06 | 1,864,164 | -0.51(-1.57%) |
Dec 11, 2017 | 32.40 | 33.07 | 32.33 | 32.57 | 2,377,516 | +0.16(+0.49%) |
Dec 08, 2017 | 32.50 | 32.68 | 32.24 | 32.41 | 1,230,276 | +0.10(+0.31%) |
Dec 07, 2017 | 32.29 | 32.48 | 32.12 | 32.31 | 2,009,086 | -0.04(-0.12%) |
Dec 06, 2017 | 32.60 | 32.88 | 32.20 | 32.35 | 2,518,653 | -0.45(-1.37%) |
Dec 05, 2017 | 32.16 | 33.26 | 32.15 | 32.80 | 3,813,232 | +0.47(+1.45%) |
Dec 04, 2017 | 32.25 | 32.55 | 31.53 | 32.33 | 7,799,918 | +1.30(+4.19%) |