Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.38 | 32.42 | 31.65 | 31.68 | 8,709,912 | -0.40(-1.25%) |
Feb 27, 2018 | 32.95 | 33.12 | 32.08 | 32.09 | 5,609,156 | -0.82(-2.49%) |
Feb 26, 2018 | 33.06 | 33.17 | 32.58 | 32.91 | 3,428,206 | -0.03(-0.11%) |
Feb 23, 2018 | 32.70 | 32.98 | 32.34 | 32.94 | 3,895,170 | +0.47(+1.46%) |
Feb 22, 2018 | 32.36 | 32.47 | 4,266,464 | -0.04(-0.14%) | ||
Feb 21, 2018 | 32.38 | 33.13 | 32.34 | 32.51 | 4,478,926 | +0.21(+0.65%) |
Feb 20, 2018 | 32.49 | 32.60 | 32.16 | 32.30 | 3,654,638 | -0.44(-1.34%) |
Feb 16, 2018 | 32.74 | 32.74 | 32.74 | 0 | -0.06(-0.20%) | |
Feb 15, 2018 | 32.05 | 32.83 | 31.96 | 32.80 | 3,422,992 | +0.86(+2.68%) |
Feb 14, 2018 | 31.42 | 32.00 | 31.20 | 31.95 | 3,467,468 | +0.25(+0.80%) |
Feb 13, 2018 | 31.80 | 31.89 | 31.43 | 31.70 | 4,027,432 | -0.34(-1.08%) |
Feb 12, 2018 | 31.57 | 32.24 | 31.50 | 32.04 | 4,103,002 | +0.59(+1.89%) |
Feb 09, 2018 | 31.14 | 31.71 | 30.59 | 31.45 | 5,359,644 | +0.45(+1.45%) |
Feb 08, 2018 | 32.20 | 32.31 | 30.97 | 31.00 | 5,064,592 | -1.28(-3.97%) |
Feb 07, 2018 | 31.86 | 32.55 | 31.79 | 32.27 | 5,848,830 | +0.17(+0.53%) |
Feb 06, 2018 | 31.55 | 32.16 | 30.57 | 32.10 | 6,812,774 | -0.32(-0.97%) |
Feb 05, 2018 | 33.29 | 33.43 | 32.01 | 32.42 | 6,659,376 | -0.89(-2.69%) |
Feb 02, 2018 | 33.83 | 33.93 | 33.29 | 33.31 | 6,236,626 | -0.65(-1.91%) |
Feb 01, 2018 | 33.98 | 34.22 | 33.53 | 33.97 | 3,675,234 | -0.15(-0.44%) |
Jan 31, 2018 | 33.82 | 34.27 | 33.77 | 34.12 | 4,990,128 | +0.16(+0.49%) |
Jan 30, 2018 | 34.12 | 34.50 | 33.90 | 33.95 | 4,858,038 | -0.20(-0.57%) |
Jan 29, 2018 | 34.80 | 35.11 | 33.78 | 34.15 | 6,183,514 | -0.31(-0.90%) |
Jan 26, 2018 | 33.92 | 34.50 | 33.84 | 34.45 | 3,516,724 | +0.55(+1.64%) |
Jan 25, 2018 | 34.27 | 34.34 | 33.83 | 33.90 | 5,344,948 | -0.24(-0.70%) |
Jan 24, 2018 | 34.34 | 34.38 | 34.07 | 34.14 | 4,252,314 | -0.09(-0.25%) |
Jan 23, 2018 | 33.87 | 34.31 | 33.69 | 34.23 | 4,943,022 | +0.34(+1.00%) |
Jan 22, 2018 | 33.42 | 33.88 | 33.38 | 33.88 | 3,285,344 | +0.45(+1.36%) |
Jan 19, 2018 | 33.31 | 33.67 | 33.27 | 33.43 | 5,003,156 | +0.20(+0.59%) |
Jan 18, 2018 | 33.51 | 33.61 | 32.84 | 33.23 | 3,494,970 | -0.30(-0.89%) |
Jan 17, 2018 | 32.67 | 33.62 | 32.52 | 33.53 | 7,812,048 | +1.25(+3.89%) |
Jan 16, 2018 | 32.04 | 32.38 | 31.81 | 32.28 | 3,904,180 | +0.39(+1.24%) |
Jan 12, 2018 | 31.89 | 31.89 | 31.89 | 0 | -0.09(-0.30%) | |
Jan 11, 2018 | 31.86 | 32.05 | 31.72 | 31.98 | 3,947,908 | +0.18(+0.58%) |
Jan 10, 2018 | 31.64 | 31.80 | 5,427,200 | -0.95(-2.89%) | ||
Jan 09, 2018 | 32.16 | 32.79 | 31.99 | 32.74 | 6,854,406 | +0.73(+2.26%) |
Jan 08, 2018 | 31.53 | 32.03 | 31.39 | 32.02 | 2,958,614 | +0.27(+0.85%) |
Jan 05, 2018 | 31.75 | 31.93 | 31.60 | 31.75 | 3,509,362 | +0.07(+0.21%) |
Jan 04, 2018 | 31.69 | 32.03 | 31.56 | 31.68 | 3,778,924 | +0.12(+0.38%) |
Jan 03, 2018 | 31.34 | 31.66 | 31.12 | 31.56 | 5,575,418 | +0.20(+0.65%) |
Jan 02, 2018 | 31.70 | 31.81 | 31.30 | 31.36 | 5,049,956 | -0.29(-0.92%) |
Dec 29, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.18(+0.59%) | |
Dec 28, 2017 | 32.25 | 32.28 | 31.44 | 31.46 | 2,880,968 | -0.66(-2.04%) |
Dec 27, 2017 | 31.95 | 32.16 | 31.86 | 32.12 | 3,111,608 | +0.20(+0.61%) |
Dec 26, 2017 | 31.54 | 32.05 | 31.48 | 31.92 | 1,622,554 | +0.04(+0.11%) |
Dec 22, 2017 | 31.95 | 32.02 | 31.75 | 31.89 | 2,460,848 | -0.02(-0.06%) |
Dec 21, 2017 | 32.19 | 32.26 | 31.78 | 31.91 | 3,212,026 | -0.10(-0.33%) |
Dec 20, 2017 | 32.27 | 32.34 | 31.77 | 32.01 | 2,672,780 | -0.09(-0.30%) |
Dec 19, 2017 | 32.03 | 32.26 | 31.91 | 32.10 | 2,480,472 | +0.09(+0.28%) |
Dec 18, 2017 | 32.22 | 32.40 | 31.95 | 32.02 | 2,761,212 | +0.01(+0.03%) |
Dec 15, 2017 | 31.71 | 32.12 | 31.25 | 32.01 | 8,232,312 | +0.44(+1.39%) |
Dec 14, 2017 | 31.81 | 32.11 | 31.46 | 31.57 | 3,438,156 | -0.19(-0.60%) |
Dec 13, 2017 | 31.58 | 31.81 | 31.50 | 31.75 | 2,744,864 | +0.30(+0.95%) |
Dec 12, 2017 | 31.48 | 31.75 | 31.23 | 31.45 | 3,136,334 | -0.02(-0.05%) |
Dec 11, 2017 | 31.45 | 31.55 | 31.11 | 31.47 | 2,822,350 | -0.14(-0.44%) |
Dec 08, 2017 | 31.31 | 31.61 | 31.19 | 31.61 | 3,589,216 | +0.46(+1.48%) |
Dec 07, 2017 | 31.54 | 31.59 | 31.11 | 31.15 | 4,712,440 | -0.49(-1.53%) |
Dec 06, 2017 | 31.52 | 31.65 | 31.30 | 31.64 | 3,837,840 | +0.11(+0.35%) |
Dec 05, 2017 | 31.59 | 31.77 | 31.40 | 31.52 | 3,971,048 | -0.15(-0.47%) |
Dec 04, 2017 | 31.47 | 31.70 | 31.27 | 31.68 | 4,462,934 | +0.21(+0.68%) |