Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,491,370 | -0.45(-1.62%) |
Feb 27, 2018 | 28.06 | 28.10 | 27.68 | 27.68 | 10,189,690 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,098,047 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,590,137 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,769,334 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.73 | 27.84 | 27.20 | 27.22 | 9,861,489 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,597,143 | -0.07(-0.25%) |
Feb 16, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 28.11 | 27.67 | 27.92 | 7,490,710 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.87 | 10,311,131 | +0.47(+1.71%) |
Feb 13, 2018 | 27.40 | 6,270,402 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.29 | 27.53 | 10,462,359 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.27 | 26.17 | 27.00 | 16,557,662 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,480,651 | -0.31(-1.12%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,439,948 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,747,072 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,842,888 | -1.07(-3.78%) |
Feb 02, 2018 | 29.41 | 29.42 | 28.37 | 28.42 | 13,845,313 | -1.52(-5.07%) |
Feb 01, 2018 | 29.55 | 29.95 | 29.50 | 29.94 | 9,426,609 | +0.39(+1.33%) |
Jan 31, 2018 | 29.63 | 29.68 | 29.37 | 29.55 | 6,467,969 | -0.01(-0.05%) |
Jan 30, 2018 | 29.96 | 29.96 | 29.55 | 29.56 | 11,851,701 | -0.37(-1.25%) |
Jan 29, 2018 | 30.08 | 30.14 | 29.88 | 29.93 | 7,059,536 | -0.32(-1.05%) |
Jan 26, 2018 | 30.37 | 30.48 | 30.20 | 30.25 | 5,677,874 | +0.05(+0.16%) |
Jan 25, 2018 | 30.77 | 30.81 | 30.18 | 30.20 | 9,008,268 | -0.14(-0.46%) |
Jan 24, 2018 | 30.37 | 30.52 | 30.16 | 30.34 | 14,169,704 | +0.48(+1.62%) |
Jan 23, 2018 | 29.90 | 29.98 | 29.74 | 29.86 | 9,243,907 | -0.10(-0.35%) |
Jan 22, 2018 | 29.63 | 29.96 | 29.62 | 29.96 | 14,860,811 | +0.68(+2.34%) |
Jan 19, 2018 | 29.34 | 29.37 | 29.14 | 29.28 | 7,956,913 | -0.35(-1.17%) |
Jan 18, 2018 | 29.55 | 29.76 | 29.50 | 29.62 | 7,248,080 | +0.01(+0.05%) |
Jan 17, 2018 | 29.49 | 29.75 | 29.28 | 29.61 | 6,280,203 | +0.29(+0.99%) |
Jan 16, 2018 | 29.61 | 29.64 | 29.29 | 29.32 | 12,481,054 | -1.00(-3.30%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.44(+1.48%) | |
Jan 11, 2018 | 29.68 | 30.07 | 29.63 | 29.88 | 11,117,988 | +0.26(+0.86%) |
Jan 10, 2018 | 29.71 | 29.77 | 29.62 | 29.62 | 3,971,838 | +0.02(+0.07%) |
Jan 09, 2018 | 29.62 | 29.69 | 29.47 | 29.60 | 4,997,805 | -0.14(-0.49%) |
Jan 08, 2018 | 29.68 | 29.77 | 29.60 | 29.75 | 4,570,912 | -0.01(-0.05%) |
Jan 05, 2018 | 29.72 | 29.79 | 29.57 | 29.76 | 5,570,795 | +0.04(+0.14%) |
Jan 04, 2018 | 29.70 | 29.81 | 29.62 | 29.72 | 8,854,264 | +0.12(+0.40%) |
Jan 03, 2018 | 29.30 | 29.61 | 29.26 | 29.60 | 6,884,351 | +0.34(+1.16%) |
Jan 02, 2018 | 29.04 | 29.30 | 28.93 | 29.26 | 6,084,811 | +0.24(+0.83%) |
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.86 | 28.96 | 28.81 | 28.91 | 4,115,418 | +0.10(+0.36%) |
Dec 27, 2017 | 28.81 | 28.89 | 28.79 | 28.81 | 4,292,495 | +0.02(+0.07%) |
Dec 26, 2017 | 28.55 | 28.84 | 28.53 | 28.79 | 4,046,262 | +0.28(+0.97%) |
Dec 22, 2017 | 28.69 | 28.74 | 28.47 | 28.51 | 5,923,815 | -0.27(-0.94%) |
Dec 21, 2017 | 28.39 | 28.83 | 28.38 | 28.78 | 6,554,454 | +0.50(+1.78%) |
Dec 20, 2017 | 28.23 | 28.32 | 28.16 | 28.27 | 4,314,522 | +0.21(+0.76%) |
Dec 19, 2017 | 28.12 | 28.22 | 28.04 | 28.06 | 4,292,411 | -0.14(-0.49%) |
Dec 18, 2017 | 27.98 | 28.36 | 27.92 | 28.20 | 12,793,362 | +0.39(+1.39%) |
Dec 15, 2017 | 27.96 | 27.98 | 27.78 | 27.81 | 4,579,812 | -0.24(-0.86%) |
Dec 14, 2017 | 28.05 | 28.21 | 28.03 | 28.05 | 4,173,303 | -0.01(-0.05%) |
Dec 13, 2017 | 28.08 | 28.15 | 27.95 | 28.07 | 5,431,148 | -0.01(-0.02%) |
Dec 12, 2017 | 27.93 | 28.19 | 27.89 | 28.07 | 9,780,398 | +0.50(+1.83%) |
Dec 11, 2017 | 27.47 | 27.65 | 27.47 | 27.57 | 3,679,095 | +0.20(+0.73%) |
Dec 08, 2017 | 27.20 | 27.38 | 27.16 | 27.37 | 5,084,224 | +0.23(+0.84%) |
Dec 07, 2017 | 27.17 | 27.32 | 27.08 | 27.14 | 5,911,363 | -0.19(-0.68%) |
Dec 06, 2017 | 27.34 | 27.49 | 27.31 | 27.33 | 4,792,981 | -0.10(-0.38%) |
Dec 05, 2017 | 27.44 | 27.49 | 27.34 | 27.43 | 5,834,765 | -0.12(-0.45%) |
Dec 04, 2017 | 27.50 | 27.80 | 27.37 | 27.56 | 9,359,873 | -0.03(-0.10%) |