Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.08 | 28.09 | 27.74 | 27.77 | 3,528,675 | -0.20(-0.70%) |
Feb 27, 2018 | 28.26 | 28.30 | 27.96 | 27.97 | 2,847,368 | -0.53(-1.86%) |
Feb 26, 2018 | 28.37 | 28.51 | 28.23 | 28.50 | 2,880,073 | +0.13(+0.45%) |
Feb 23, 2018 | 28.28 | 28.40 | 28.21 | 28.37 | 5,797,827 | +0.21(+0.73%) |
Feb 22, 2018 | 28.08 | 28.33 | 28.00 | 28.16 | 5,864,127 | +0.14(+0.49%) |
Feb 21, 2018 | 28.24 | 28.43 | 28.01 | 28.02 | 2,566,153 | -0.20(-0.70%) |
Feb 20, 2018 | 28.25 | 28.41 | 28.14 | 28.22 | 4,001,058 | -0.27(-0.96%) |
Feb 16, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.05(+0.18%) | |
Feb 15, 2018 | 28.45 | 28.49 | 28.27 | 28.44 | 6,756,362 | +0.02(+0.06%) |
Feb 14, 2018 | 27.61 | 28.44 | 27.59 | 28.43 | 6,777,702 | +0.62(+2.22%) |
Feb 13, 2018 | 27.76 | 27.84 | 27.66 | 27.81 | 5,378,708 | -0.05(-0.18%) |
Feb 12, 2018 | 27.67 | 27.91 | 27.57 | 27.86 | 9,992,428 | +0.39(+1.43%) |
Feb 09, 2018 | 27.39 | 27.57 | 26.71 | 27.47 | 17,006,746 | +0.20(+0.72%) |
Feb 08, 2018 | 28.05 | 28.06 | 27.25 | 27.27 | 11,468,628 | -0.92(-3.25%) |
Feb 07, 2018 | 28.29 | 28.52 | 28.06 | 28.19 | 5,969,457 | -0.49(-1.70%) |
Feb 06, 2018 | 27.89 | 28.68 | 27.85 | 28.68 | 26,652,826 | +0.70(+2.51%) |
Feb 05, 2018 | 28.81 | 28.94 | 27.57 | 27.97 | 11,980,683 | -1.02(-3.51%) |
Feb 02, 2018 | 29.34 | 29.36 | 28.98 | 28.99 | 6,335,825 | -0.72(-2.42%) |
Feb 01, 2018 | 29.65 | 29.75 | 29.61 | 29.71 | 5,147,755 | -0.27(-0.89%) |
Jan 31, 2018 | 30.14 | 30.14 | 29.88 | 29.98 | 6,225,096 | +0.07(+0.23%) |
Jan 30, 2018 | 30.08 | 30.10 | 29.89 | 29.91 | 7,946,626 | -0.24(-0.80%) |
Jan 29, 2018 | 30.18 | 30.21 | 30.06 | 30.15 | 4,470,422 | -0.28(-0.93%) |
Jan 26, 2018 | 30.29 | 30.44 | 30.28 | 30.43 | 2,351,124 | +0.20(+0.65%) |
Jan 25, 2018 | 30.58 | 30.59 | 30.17 | 30.23 | 4,995,449 | -0.21(-0.70%) |
Jan 24, 2018 | 30.68 | 30.71 | 30.35 | 30.45 | 5,495,265 | -0.08(-0.25%) |
Jan 23, 2018 | 30.46 | 30.54 | 30.40 | 30.53 | 2,916,201 | +0.16(+0.54%) |
Jan 22, 2018 | 30.21 | 30.37 | 30.15 | 30.36 | 3,133,919 | +0.19(+0.62%) |
Jan 19, 2018 | 30.17 | 30.22 | 30.05 | 30.17 | 3,507,996 | +0.33(+1.12%) |
Jan 18, 2018 | 29.82 | 29.89 | 29.71 | 29.84 | 3,804,017 | +0.17(+0.58%) |
Jan 17, 2018 | 29.63 | 29.77 | 29.49 | 29.67 | 6,931,883 | +0.08(+0.26%) |
Jan 16, 2018 | 29.78 | 29.81 | 29.57 | 29.59 | 3,169,228 | +0.04(+0.14%) |
Jan 12, 2018 | 29.55 | 29.55 | 29.55 | 0 | +0.37(+1.26%) | |
Jan 11, 2018 | 29.09 | 29.20 | 29.02 | 29.18 | 2,628,515 | +0.14(+0.47%) |
Jan 10, 2018 | 28.97 | 29.04 | 5,613,556 | -0.26(-0.88%) | ||
Jan 09, 2018 | 29.30 | 29.32 | 29.19 | 29.30 | 4,173,977 | -0.01(-0.03%) |
Jan 08, 2018 | 29.33 | 29.35 | 29.28 | 29.31 | 3,624,534 | -0.09(-0.29%) |
Jan 05, 2018 | 29.33 | 29.43 | 29.26 | 29.39 | 2,196,653 | +0.30(+1.03%) |
Jan 04, 2018 | 29.12 | 29.21 | 29.08 | 29.10 | 3,377,996 | +0.47(+1.65%) |
Jan 03, 2018 | 28.50 | 28.67 | 28.50 | 28.62 | 3,770,675 | +0.15(+0.51%) |
Jan 02, 2018 | 28.31 | 28.49 | 28.27 | 28.48 | 4,460,269 | +0.21(+0.73%) |
Dec 29, 2017 | 28.27 | 28.27 | 28.27 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 28.50 | 28.52 | 28.35 | 28.38 | 5,033,614 | -0.03(-0.09%) |
Dec 27, 2017 | 28.40 | 28.47 | 28.37 | 28.41 | 2,112,185 | +0.07(+0.24%) |
Dec 26, 2017 | 28.39 | 28.43 | 28.31 | 28.34 | 1,354,964 | +0.00(+0.00%) |
Dec 22, 2017 | 28.33 | 28.35 | 28.28 | 28.34 | 10,194,978 | -0.06(-0.21%) |
Dec 21, 2017 | 28.35 | 28.50 | 28.34 | 28.40 | 2,607,863 | +0.02(+0.06%) |
Dec 20, 2017 | 28.53 | 28.55 | 28.33 | 28.38 | 3,170,965 | -0.26(-0.90%) |
Dec 19, 2017 | 28.70 | 28.72 | 28.52 | 28.64 | 4,119,732 | -0.00(-0.02%) |
Dec 18, 2017 | 28.70 | 28.77 | 28.62 | 28.65 | 2,299,106 | +0.44(+1.54%) |
Dec 15, 2017 | 28.17 | 28.25 | 28.10 | 28.21 | 2,532,100 | +0.12(+0.43%) |
Dec 14, 2017 | 28.27 | 28.36 | 28.08 | 28.09 | 2,554,591 | -0.16(-0.57%) |
Dec 13, 2017 | 28.30 | 28.32 | 28.15 | 28.25 | 4,661,989 | +0.01(+0.03%) |
Dec 12, 2017 | 28.18 | 28.27 | 28.15 | 28.24 | 3,022,641 | -0.04(-0.15%) |
Dec 11, 2017 | 28.28 | 28.36 | 28.26 | 28.29 | 1,939,064 | -0.02(-0.06%) |
Dec 08, 2017 | 28.34 | 28.36 | 28.23 | 28.30 | 1,511,942 | +0.10(+0.36%) |
Dec 07, 2017 | 28.07 | 28.28 | 28.04 | 28.20 | 5,250,223 | +0.13(+0.46%) |
Dec 06, 2017 | 27.93 | 28.12 | 27.90 | 28.07 | 4,402,651 | -0.04(-0.15%) |
Dec 05, 2017 | 28.14 | 28.29 | 28.08 | 28.12 | 3,055,963 | -0.12(-0.42%) |
Dec 04, 2017 | 28.36 | 28.37 | 28.18 | 28.24 | 2,271,175 | +0.09(+0.33%) |