Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.84 | 34.97 | 34.41 | 34.42 | 1,605,334 | -0.25(-0.71%) |
Feb 27, 2018 | 35.13 | 35.27 | 34.67 | 34.67 | 995,085 | -0.33(-0.94%) |
Feb 26, 2018 | 35.23 | 35.39 | 34.75 | 34.99 | 554,248 | -0.27(-0.77%) |
Feb 23, 2018 | 34.67 | 35.27 | 34.67 | 35.27 | 587,166 | +0.78(+2.27%) |
Feb 22, 2018 | 34.48 | 941,983 | +0.34(+0.98%) | |||
Feb 21, 2018 | 34.63 | 34.70 | 34.14 | 34.15 | 1,251,320 | -0.38(-1.09%) |
Feb 20, 2018 | 34.88 | 35.21 | 34.51 | 34.52 | 1,235,486 | -0.38(-1.10%) |
Feb 16, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.06(-0.18%) | |
Feb 15, 2018 | 34.65 | 34.97 | 34.40 | 34.97 | 989,832 | +0.42(+1.23%) |
Feb 14, 2018 | 34.41 | 34.75 | 34.22 | 34.55 | 992,135 | -0.12(-0.35%) |
Feb 13, 2018 | 34.44 | 34.78 | 33.96 | 34.67 | 1,039,581 | +0.09(+0.25%) |
Feb 12, 2018 | 35.21 | 35.26 | 34.27 | 34.58 | 1,029,952 | -0.58(-1.64%) |
Feb 09, 2018 | 34.33 | 35.37 | 34.24 | 35.15 | 1,337,585 | +1.18(+3.48%) |
Feb 08, 2018 | 34.67 | 35.07 | 33.96 | 33.97 | 1,389,113 | -0.71(-2.05%) |
Feb 07, 2018 | 35.28 | 35.48 | 34.67 | 34.68 | 1,626,521 | -0.63(-1.79%) |
Feb 06, 2018 | 35.42 | 35.48 | 34.49 | 35.31 | 1,558,353 | -0.73(-2.04%) |
Feb 05, 2018 | 36.40 | 36.69 | 35.75 | 36.05 | 757,645 | -0.46(-1.25%) |
Feb 02, 2018 | 36.76 | 36.86 | 36.43 | 36.50 | 1,167,084 | -0.29(-0.78%) |
Feb 01, 2018 | 37.85 | 38.21 | 36.68 | 36.79 | 1,876,380 | +0.23(+0.63%) |
Jan 31, 2018 | 36.74 | 36.74 | 36.42 | 36.56 | 2,210,961 | +0.02(+0.07%) |
Jan 30, 2018 | 37.02 | 37.05 | 36.45 | 36.54 | 1,401,434 | -0.46(-1.23%) |
Jan 29, 2018 | 37.38 | 37.40 | 36.99 | 36.99 | 803,051 | -0.44(-1.17%) |
Jan 26, 2018 | 37.95 | 37.97 | 37.30 | 37.43 | 693,446 | -0.55(-1.45%) |
Jan 25, 2018 | 37.41 | 38.01 | 37.26 | 37.98 | 1,021,807 | +0.73(+1.97%) |
Jan 24, 2018 | 37.21 | 37.38 | 37.07 | 37.25 | 868,215 | +0.07(+0.19%) |
Jan 23, 2018 | 36.96 | 37.38 | 36.87 | 37.17 | 641,920 | +0.28(+0.76%) |
Jan 22, 2018 | 36.67 | 37.15 | 36.63 | 36.90 | 909,259 | +0.38(+1.03%) |
Jan 19, 2018 | 36.99 | 37.05 | 36.41 | 36.52 | 1,155,007 | -0.48(-1.30%) |
Jan 18, 2018 | 37.49 | 37.76 | 36.86 | 37.00 | 1,775,033 | -0.59(-1.57%) |
Jan 17, 2018 | 37.61 | 37.77 | 37.43 | 37.59 | 890,653 | +0.10(+0.26%) |
Jan 16, 2018 | 37.87 | 38.16 | 37.49 | 37.49 | 1,157,710 | -0.32(-0.84%) |
Jan 12, 2018 | 37.81 | 37.81 | 37.81 | 0 | -0.21(-0.55%) | |
Jan 11, 2018 | 37.78 | 38.16 | 37.63 | 38.02 | 984,066 | +0.20(+0.53%) |
Jan 10, 2018 | 38.09 | 38.13 | 37.74 | 37.82 | 960,869 | -0.35(-0.92%) |
Jan 09, 2018 | 38.25 | 38.31 | 38.08 | 38.17 | 994,047 | -0.11(-0.29%) |
Jan 08, 2018 | 38.05 | 38.31 | 37.90 | 38.28 | 797,864 | +0.30(+0.80%) |
Jan 05, 2018 | 38.15 | 38.15 | 37.60 | 37.98 | 803,654 | -0.04(-0.10%) |
Jan 04, 2018 | 37.99 | 38.37 | 37.88 | 38.02 | 1,162,936 | +0.18(+0.49%) |
Jan 03, 2018 | 37.93 | 38.09 | 37.75 | 37.84 | 1,152,145 | -0.09(-0.23%) |
Jan 02, 2018 | 37.58 | 38.10 | 37.41 | 37.93 | 1,404,457 | +0.42(+1.13%) |
Dec 29, 2017 | 37.50 | 37.50 | 37.50 | 0 | -0.07(-0.19%) | |
Dec 28, 2017 | 37.29 | 37.61 | 37.11 | 37.57 | 735,171 | +0.37(+0.99%) |
Dec 27, 2017 | 37.13 | 37.44 | 37.09 | 37.21 | 781,540 | +0.08(+0.22%) |
Dec 26, 2017 | 37.37 | 37.55 | 37.11 | 37.13 | 560,639 | -0.43(-1.15%) |
Dec 22, 2017 | 37.48 | 37.67 | 37.40 | 37.56 | 500,706 | +0.19(+0.51%) |
Dec 21, 2017 | 37.45 | 37.66 | 37.29 | 37.37 | 1,709,191 | -0.10(-0.26%) |
Dec 20, 2017 | 37.52 | 37.86 | 37.37 | 37.46 | 1,524,634 | +0.09(+0.24%) |
Dec 19, 2017 | 37.68 | 37.76 | 37.24 | 37.37 | 1,201,235 | -0.34(-0.91%) |
Dec 18, 2017 | 38.31 | 38.48 | 37.64 | 37.72 | 977,588 | -0.57(-1.48%) |
Dec 15, 2017 | 38.66 | 37.79 | 38.28 | 2,104,206 | +0.50(+1.31%) | |
Dec 14, 2017 | 38.30 | 38.34 | 37.73 | 37.79 | 1,261,810 | -0.43(-1.13%) |
Dec 13, 2017 | 38.27 | 38.56 | 38.20 | 38.22 | 1,098,614 | -0.17(-0.46%) |
Dec 12, 2017 | 39.19 | 39.19 | 38.32 | 38.40 | 1,047,759 | -0.86(-2.19%) |
Dec 11, 2017 | 39.43 | 39.43 | 38.78 | 39.25 | 967,624 | -0.16(-0.40%) |
Dec 08, 2017 | 39.38 | 39.53 | 39.16 | 39.41 | 916,667 | -0.03(-0.08%) |
Dec 07, 2017 | 39.18 | 39.55 | 38.92 | 39.44 | 1,656,582 | +0.29(+0.75%) |
Dec 06, 2017 | 38.87 | 39.27 | 38.83 | 39.15 | 1,268,733 | +0.37(+0.94%) |
Dec 05, 2017 | 38.86 | 38.94 | 38.62 | 38.79 | 890,854 | -0.14(-0.35%) |
Dec 04, 2017 | 38.75 | 38.98 | 38.52 | 38.92 | 777,919 | +0.29(+0.74%) |