Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.53 | 32.65 | 31.53 | 31.53 | 5,326,203 | -0.98(-3.02%) |
Feb 27, 2018 | 33.13 | 33.35 | 32.52 | 32.52 | 4,124,291 | -0.62(-1.86%) |
Feb 26, 2018 | 33.25 | 33.36 | 32.84 | 33.13 | 3,561,434 | -0.07(-0.21%) |
Feb 23, 2018 | 32.61 | 33.23 | 32.54 | 33.20 | 3,880,968 | +0.72(+2.21%) |
Feb 22, 2018 | 32.37 | 32.48 | 3,928,570 | +0.11(+0.34%) | ||
Feb 21, 2018 | 32.38 | 32.97 | 32.35 | 32.37 | 3,456,197 | -0.02(-0.05%) |
Feb 20, 2018 | 32.66 | 32.90 | 32.29 | 32.39 | 4,166,709 | -0.47(-1.43%) |
Feb 16, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.20(+0.60%) | |
Feb 15, 2018 | 32.29 | 32.72 | 32.03 | 32.66 | 7,864,096 | +0.58(+1.81%) |
Feb 14, 2018 | 31.73 | 32.23 | 31.73 | 32.08 | 8,317,914 | +0.10(+0.32%) |
Feb 13, 2018 | 31.98 | 5,271,261 | -0.02(-0.05%) | |||
Feb 12, 2018 | 31.29 | 32.18 | 31.24 | 32.00 | 10,318,003 | +0.96(+3.09%) |
Feb 09, 2018 | 31.62 | 31.76 | 30.30 | 31.04 | 9,361,599 | -0.22(-0.71%) |
Feb 08, 2018 | 32.17 | 32.26 | 31.24 | 31.26 | 6,270,711 | -0.90(-2.79%) |
Feb 07, 2018 | 32.08 | 32.70 | 32.03 | 32.16 | 6,064,301 | -0.02(-0.05%) |
Feb 06, 2018 | 31.57 | 32.50 | 31.18 | 32.18 | 8,694,281 | -0.31(-0.95%) |
Feb 05, 2018 | 33.64 | 33.82 | 32.11 | 32.48 | 8,575,321 | -1.33(-3.92%) |
Feb 02, 2018 | 33.72 | 34.15 | 33.71 | 33.81 | 6,205,500 | -0.24(-0.70%) |
Feb 01, 2018 | 33.18 | 34.39 | 33.17 | 34.05 | 9,557,232 | +0.58(+1.74%) |
Jan 31, 2018 | 34.37 | 34.56 | 32.81 | 33.47 | 9,554,379 | -0.61(-1.78%) |
Jan 30, 2018 | 34.41 | 34.53 | 34.31 | 34.07 | 8,120,735 | -0.53(-1.53%) |
Jan 29, 2018 | 35.29 | 35.44 | 34.55 | 34.60 | 7,003,706 | -0.83(-2.34%) |
Jan 26, 2018 | 35.02 | 35.52 | 34.89 | 35.43 | 9,576,177 | +0.55(+1.57%) |
Jan 25, 2018 | 34.85 | 34.97 | 34.48 | 34.89 | 4,740,487 | +0.16(+0.47%) |
Jan 24, 2018 | 34.61 | 34.80 | 34.22 | 34.72 | 6,642,108 | +0.11(+0.32%) |
Jan 23, 2018 | 33.83 | 34.70 | 33.66 | 34.61 | 8,695,912 | +1.09(+3.24%) |
Jan 22, 2018 | 33.27 | 33.54 | 33.01 | 33.53 | 8,030,603 | +0.26(+0.77%) |
Jan 19, 2018 | 33.65 | 33.66 | 33.08 | 33.27 | 12,178,213 | -0.33(-0.99%) |
Jan 18, 2018 | 33.12 | 33.94 | 32.97 | 33.60 | 11,341,832 | -0.21(-0.61%) |
Jan 17, 2018 | 34.36 | 34.44 | 33.68 | 33.81 | 11,168,617 | -0.55(-1.59%) |
Jan 16, 2018 | 34.15 | 34.49 | 34.09 | 34.36 | 8,946,718 | +0.32(+0.93%) |
Jan 12, 2018 | 34.04 | 34.04 | 34.04 | 0 | +0.21(+0.61%) | |
Jan 11, 2018 | 33.40 | 33.88 | 33.40 | 33.84 | 4,415,365 | +0.43(+1.28%) |
Jan 10, 2018 | 33.52 | 33.41 | 5,642,025 | +0.27(+0.80%) | ||
Jan 09, 2018 | 33.35 | 33.50 | 33.07 | 33.14 | 9,234,402 | -0.16(-0.49%) |
Jan 08, 2018 | 32.68 | 33.49 | 32.62 | 33.30 | 6,106,437 | +0.44(+1.35%) |
Jan 05, 2018 | 33.63 | 34.14 | 32.54 | 32.86 | 11,117,593 | -1.22(-3.59%) |
Jan 04, 2018 | 33.61 | 34.33 | 33.61 | 34.08 | 12,793,256 | +0.76(+2.28%) |
Jan 03, 2018 | 32.65 | 33.42 | 32.58 | 33.32 | 5,618,085 | +0.62(+1.91%) |
Jan 02, 2018 | 32.77 | 32.89 | 32.29 | 32.70 | 6,869,001 | +0.10(+0.31%) |
Dec 29, 2017 | 32.60 | 32.60 | 32.60 | 0 | -0.06(-0.18%) | |
Dec 28, 2017 | 32.41 | 32.66 | 32.25 | 32.65 | 4,394,302 | +0.22(+0.69%) |
Dec 27, 2017 | 32.42 | 32.52 | 32.21 | 32.43 | 6,119,414 | +0.02(+0.05%) |
Dec 26, 2017 | 32.60 | 32.75 | 32.40 | 32.42 | 4,258,530 | -0.18(-0.55%) |
Dec 22, 2017 | 32.48 | 32.68 | 32.39 | 32.60 | 5,092,065 | +0.09(+0.29%) |
Dec 21, 2017 | 32.30 | 32.57 | 32.19 | 32.50 | 6,970,985 | +0.30(+0.93%) |
Dec 20, 2017 | 32.19 | 32.38 | 32.01 | 32.20 | 5,545,310 | +0.16(+0.51%) |
Dec 19, 2017 | 32.12 | 32.20 | 31.82 | 32.04 | 4,881,762 | -0.04(-0.13%) |
Dec 18, 2017 | 32.12 | 32.29 | 31.81 | 32.08 | 6,452,456 | +0.21(+0.67%) |
Dec 15, 2017 | 32.03 | 32.06 | 31.47 | 31.87 | 9,427,247 | +0.09(+0.30%) |
Dec 14, 2017 | 31.95 | 32.03 | 31.74 | 31.77 | 3,581,613 | -0.21(-0.66%) |
Dec 13, 2017 | 32.35 | 32.43 | 31.98 | 31.99 | 5,998,939 | -0.50(-1.54%) |
Dec 12, 2017 | 32.49 | 32.52 | 31.81 | 32.49 | 7,791,401 | +0.46(+1.43%) |
Dec 11, 2017 | 31.67 | 32.30 | 31.67 | 32.03 | 5,316,676 | +0.25(+0.80%) |
Dec 08, 2017 | 31.77 | 31.81 | 31.02 | 31.77 | 8,408,441 | +0.04(+0.13%) |
Dec 07, 2017 | 32.00 | 32.20 | 31.60 | 31.73 | 6,483,178 | +0.10(+0.32%) |
Dec 06, 2017 | 31.54 | 32.01 | 31.49 | 31.63 | 6,443,491 | +0.09(+0.30%) |
Dec 05, 2017 | 31.78 | 31.81 | 31.46 | 31.54 | 7,744,389 | -0.25(-0.80%) |
Dec 04, 2017 | 32.04 | 32.10 | 31.77 | 31.79 | 9,448,818 | +0.01(+0.03%) |