Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.58 | 34.69 | 33.85 | 33.85 | 2,378,353 | -0.59(-1.71%) |
Feb 27, 2018 | 35.04 | 35.49 | 34.43 | 34.44 | 1,732,163 | -0.61(-1.74%) |
Feb 26, 2018 | 35.04 | 35.34 | 34.71 | 35.05 | 1,676,996 | -0.01(-0.03%) |
Feb 23, 2018 | 35.52 | 35.52 | 34.19 | 35.06 | 2,042,523 | -0.23(-0.64%) |
Feb 22, 2018 | 35.21 | 35.29 | 2,982,315 | +1.04(+3.04%) | ||
Feb 21, 2018 | 34.33 | 35.12 | 34.22 | 34.25 | 2,203,204 | -0.11(-0.31%) |
Feb 20, 2018 | 34.32 | 34.73 | 34.17 | 34.35 | 1,456,043 | -0.12(-0.34%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.24(+0.69%) | |
Feb 15, 2018 | 34.18 | 34.24 | 33.54 | 34.24 | 937,827 | +0.39(+1.16%) |
Feb 14, 2018 | 32.87 | 33.87 | 32.73 | 33.84 | 1,369,042 | +0.70(+2.11%) |
Feb 13, 2018 | 33.18 | 33.43 | 32.92 | 33.15 | 1,038,056 | -0.26(-0.77%) |
Feb 12, 2018 | 33.16 | 33.68 | 32.91 | 33.40 | 1,562,266 | +0.44(+1.34%) |
Feb 09, 2018 | 33.46 | 33.65 | 32.14 | 32.96 | 2,120,892 | +0.02(+0.06%) |
Feb 08, 2018 | 33.89 | 33.90 | 32.93 | 32.94 | 2,005,902 | -0.92(-2.73%) |
Feb 07, 2018 | 34.40 | 34.66 | 33.83 | 33.86 | 2,856,417 | -0.72(-2.07%) |
Feb 06, 2018 | 33.14 | 34.76 | 32.54 | 34.58 | 2,020,116 | +0.32(+0.95%) |
Feb 05, 2018 | 35.16 | 35.61 | 33.66 | 34.26 | 2,325,991 | -1.22(-3.44%) |
Feb 02, 2018 | 37.35 | 37.35 | 35.46 | 35.48 | 2,827,887 | -2.13(-5.67%) |
Feb 01, 2018 | 37.75 | 37.92 | 37.47 | 37.61 | 1,425,554 | -0.23(-0.60%) |
Jan 31, 2018 | 38.29 | 38.42 | 37.64 | 37.83 | 1,118,417 | +0.09(+0.23%) |
Jan 30, 2018 | 37.92 | 37.93 | 37.40 | 37.75 | 1,329,528 | -0.46(-1.21%) |
Jan 29, 2018 | 38.44 | 38.92 | 38.11 | 38.21 | 905,943 | -0.27(-0.69%) |
Jan 26, 2018 | 38.34 | 38.47 | 38.08 | 38.47 | 1,367,126 | +0.25(+0.64%) |
Jan 25, 2018 | 38.57 | 38.57 | 37.71 | 38.23 | 1,476,107 | -0.08(-0.21%) |
Jan 24, 2018 | 38.52 | 38.64 | 38.02 | 38.31 | 1,820,219 | +0.10(+0.26%) |
Jan 23, 2018 | 38.37 | 38.51 | 37.93 | 38.21 | 1,390,763 | -0.22(-0.56%) |
Jan 22, 2018 | 38.24 | 38.60 | 38.19 | 38.42 | 913,693 | +0.10(+0.26%) |
Jan 19, 2018 | 38.01 | 38.34 | 37.72 | 38.33 | 1,195,959 | +0.45(+1.19%) |
Jan 18, 2018 | 38.10 | 38.34 | 37.81 | 37.87 | 1,186,089 | -0.20(-0.52%) |
Jan 17, 2018 | 38.34 | 38.37 | 37.68 | 38.07 | 1,057,936 | +0.04(+0.10%) |
Jan 16, 2018 | 39.01 | 39.11 | 37.90 | 38.03 | 1,180,019 | -0.74(-1.90%) |
Jan 12, 2018 | 38.77 | 38.77 | 38.77 | 0 | +0.36(+0.95%) | |
Jan 11, 2018 | 37.70 | 38.49 | 37.49 | 38.40 | 1,642,741 | +0.91(+2.44%) |
Jan 10, 2018 | 37.41 | 37.49 | 1,698,764 | -0.49(-1.29%) | ||
Jan 09, 2018 | 38.53 | 38.70 | 37.97 | 37.98 | 1,771,037 | -0.45(-1.18%) |
Jan 08, 2018 | 38.90 | 39.04 | 38.04 | 38.43 | 1,345,757 | -0.40(-1.04%) |
Jan 05, 2018 | 39.23 | 39.23 | 38.54 | 38.84 | 1,442,336 | -0.34(-0.88%) |
Jan 04, 2018 | 39.07 | 39.42 | 38.79 | 39.18 | 1,240,076 | +0.30(+0.78%) |
Jan 03, 2018 | 38.68 | 38.95 | 38.29 | 38.88 | 990,154 | +0.30(+0.79%) |
Jan 02, 2018 | 38.62 | 38.76 | 38.37 | 38.57 | 900,967 | +0.13(+0.33%) |
Dec 29, 2017 | 38.44 | 38.44 | 38.44 | 0 | -0.22(-0.56%) | |
Dec 28, 2017 | 39.02 | 39.03 | 38.59 | 38.66 | 580,355 | -0.15(-0.38%) |
Dec 27, 2017 | 38.90 | 38.90 | 38.53 | 38.81 | 644,565 | -0.02(-0.05%) |
Dec 26, 2017 | 38.71 | 38.97 | 38.71 | 38.83 | 484,614 | +0.09(+0.23%) |
Dec 22, 2017 | 38.97 | 39.02 | 38.35 | 38.74 | 972,557 | +0.01(+0.03%) |
Dec 21, 2017 | 37.95 | 38.89 | 37.85 | 38.73 | 1,456,152 | +0.85(+2.23%) |
Dec 20, 2017 | 37.45 | 38.01 | 37.30 | 37.88 | 1,363,241 | +0.73(+1.96%) |
Dec 19, 2017 | 37.74 | 37.79 | 37.00 | 37.16 | 1,182,146 | -0.57(-1.51%) |
Dec 18, 2017 | 37.21 | 37.78 | 37.21 | 37.73 | 1,439,034 | +0.65(+1.75%) |
Dec 15, 2017 | 36.95 | 37.81 | 36.81 | 37.08 | 3,424,228 | +0.28(+0.75%) |
Dec 14, 2017 | 37.57 | 37.65 | 36.55 | 36.80 | 1,354,598 | -0.84(-2.22%) |
Dec 13, 2017 | 38.41 | 38.41 | 37.61 | 37.64 | 1,603,446 | -0.82(-2.12%) |
Dec 12, 2017 | 38.45 | 38.99 | 38.40 | 38.45 | 1,270,996 | -0.05(-0.13%) |
Dec 11, 2017 | 38.64 | 38.86 | 38.38 | 38.50 | 1,604,333 | -0.23(-0.58%) |
Dec 08, 2017 | 38.07 | 38.75 | 37.73 | 38.73 | 1,388,212 | +0.93(+2.47%) |
Dec 07, 2017 | 37.48 | 37.97 | 37.34 | 37.80 | 1,024,288 | +0.16(+0.42%) |
Dec 06, 2017 | 37.61 | 37.89 | 37.36 | 37.64 | 1,365,068 | -0.13(-0.34%) |
Dec 05, 2017 | 38.25 | 38.29 | 37.72 | 37.77 | 1,827,954 | -0.37(-0.98%) |
Dec 04, 2017 | 37.24 | 37.60 | 37.24 | 38.14 | 2,794,456 | +1.39(+3.77%) |