Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31.38 | 31.51 | 30.97 | 31.00 | 10,194,751 | -1.04(-3.25%) |
Feb 27, 2018 | 32.57 | 32.58 | 32.00 | 32.04 | 7,415,288 | -0.83(-2.52%) |
Feb 26, 2018 | 32.65 | 32.97 | 32.41 | 32.87 | 5,108,258 | +0.53(+1.65%) |
Feb 23, 2018 | 32.11 | 32.35 | 31.99 | 32.34 | 2,272,755 | +0.26(+0.81%) |
Feb 22, 2018 | 32.08 | 4,092,863 | +0.36(+1.14%) | |||
Feb 21, 2018 | 31.94 | 32.40 | 31.72 | 31.72 | 4,002,475 | -0.17(-0.53%) |
Feb 20, 2018 | 32.04 | 32.20 | 31.71 | 31.89 | 6,996,115 | -0.88(-2.68%) |
Feb 16, 2018 | 32.76 | 32.76 | 32.76 | 0 | -0.61(-1.83%) | |
Feb 15, 2018 | 33.46 | 33.57 | 32.99 | 33.38 | 6,008,241 | +0.49(+1.48%) |
Feb 14, 2018 | 31.30 | 32.98 | 31.23 | 32.89 | 9,601,365 | +1.32(+4.18%) |
Feb 13, 2018 | 31.57 | 5,631,235 | +0.29(+0.94%) | |||
Feb 12, 2018 | 30.72 | 31.44 | 30.68 | 31.27 | 9,909,779 | +0.83(+2.74%) |
Feb 09, 2018 | 30.12 | 30.57 | 29.34 | 30.44 | 8,994,215 | +0.82(+2.77%) |
Feb 08, 2018 | 30.60 | 30.67 | 29.54 | 29.62 | 8,809,406 | -0.92(-3.02%) |
Feb 07, 2018 | 30.81 | 30.98 | 30.49 | 30.54 | 7,350,525 | -0.73(-2.34%) |
Feb 06, 2018 | 30.42 | 31.51 | 30.27 | 31.27 | 12,275,855 | +0.96(+3.18%) |
Feb 05, 2018 | 31.15 | 31.51 | 29.87 | 30.31 | 5,692,332 | -0.48(-1.55%) |
Feb 02, 2018 | 32.03 | 32.03 | 30.67 | 30.79 | 8,736,535 | -1.24(-3.87%) |
Feb 01, 2018 | 31.85 | 32.11 | 31.79 | 32.03 | 3,980,640 | +0.23(+0.73%) |
Jan 31, 2018 | 31.86 | 31.97 | 31.60 | 31.80 | 3,748,488 | -0.03(-0.11%) |
Jan 30, 2018 | 32.16 | 32.16 | 31.78 | 31.83 | 3,378,308 | -0.27(-0.85%) |
Jan 29, 2018 | 32.40 | 32.46 | 32.07 | 32.10 | 4,425,595 | +0.19(+0.60%) |
Jan 26, 2018 | 31.71 | 31.98 | 31.64 | 31.91 | 2,495,201 | +0.31(+0.99%) |
Jan 25, 2018 | 32.22 | 32.29 | 31.57 | 31.60 | 4,452,050 | -0.22(-0.69%) |
Jan 24, 2018 | 31.99 | 32.06 | 31.72 | 31.82 | 3,734,053 | +0.28(+0.88%) |
Jan 23, 2018 | 31.66 | 31.67 | 31.24 | 31.54 | 4,737,126 | -0.45(-1.40%) |
Jan 22, 2018 | 31.92 | 32.00 | 31.71 | 31.99 | 4,020,066 | +0.23(+0.71%) |
Jan 19, 2018 | 32.04 | 32.17 | 31.68 | 31.76 | 4,430,685 | -0.11(-0.34%) |
Jan 18, 2018 | 31.88 | 31.98 | 31.65 | 31.87 | 3,633,800 | -0.02(-0.05%) |
Jan 17, 2018 | 31.91 | 32.01 | 31.68 | 31.89 | 4,143,657 | +0.28(+0.88%) |
Jan 16, 2018 | 32.06 | 32.15 | 31.55 | 31.61 | 6,783,880 | -1.07(-3.28%) |
Jan 12, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.24(+0.75%) | |
Jan 11, 2018 | 32.11 | 32.46 | 32.08 | 32.44 | 4,549,407 | +0.66(+2.07%) |
Jan 10, 2018 | 31.69 | 31.82 | 31.56 | 31.78 | 4,407,583 | +0.19(+0.61%) |
Jan 09, 2018 | 31.73 | 31.81 | 31.51 | 31.59 | 4,826,715 | +0.05(+0.16%) |
Jan 08, 2018 | 31.17 | 31.55 | 31.13 | 31.53 | 4,908,813 | +0.63(+2.04%) |
Jan 05, 2018 | 30.97 | 30.97 | 30.68 | 30.91 | 6,410,553 | -0.09(-0.29%) |
Jan 04, 2018 | 31.09 | 31.17 | 30.96 | 31.00 | 4,195,951 | -0.14(-0.45%) |
Jan 03, 2018 | 31.02 | 31.17 | 30.84 | 31.14 | 5,028,121 | +0.11(+0.37%) |
Jan 02, 2018 | 30.57 | 31.10 | 30.50 | 31.02 | 6,896,923 | +1.03(+3.44%) |
Dec 29, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.10(+0.32%) | |
Dec 28, 2017 | 29.82 | 29.96 | 29.70 | 29.90 | 4,213,090 | +0.57(+1.95%) |
Dec 27, 2017 | 29.47 | 29.56 | 29.25 | 29.32 | 3,331,349 | +0.19(+0.64%) |
Dec 26, 2017 | 28.92 | 29.31 | 28.56 | 29.14 | 4,058,043 | +0.19(+0.65%) |
Dec 22, 2017 | 29.06 | 29.13 | 28.87 | 28.95 | 2,858,225 | -0.18(-0.62%) |
Dec 21, 2017 | 28.88 | 29.16 | 28.83 | 29.13 | 4,520,045 | +0.48(+1.66%) |
Dec 20, 2017 | 28.51 | 28.74 | 28.34 | 28.66 | 4,861,245 | +0.61(+2.18%) |
Dec 19, 2017 | 28.00 | 28.21 | 27.91 | 28.04 | 3,070,906 | -0.22(-0.78%) |
Dec 18, 2017 | 28.08 | 28.43 | 28.07 | 28.27 | 4,054,033 | +0.43(+1.55%) |
Dec 15, 2017 | 27.65 | 27.85 | 27.59 | 27.83 | 5,980,330 | +0.60(+2.21%) |
Dec 14, 2017 | 27.64 | 27.67 | 27.22 | 27.23 | 5,783,390 | -0.31(-1.11%) |
Dec 13, 2017 | 27.18 | 27.62 | 27.12 | 27.54 | 7,352,813 | +0.51(+1.89%) |
Dec 12, 2017 | 27.06 | 27.22 | 26.84 | 27.03 | 6,031,775 | -0.14(-0.52%) |
Dec 11, 2017 | 27.14 | 27.32 | 27.11 | 27.17 | 3,409,521 | +0.44(+1.65%) |
Dec 08, 2017 | 26.82 | 26.94 | 26.66 | 26.73 | 4,110,190 | +0.06(+0.23%) |
Dec 07, 2017 | 26.53 | 26.73 | 26.50 | 26.67 | 4,733,777 | -0.22(-0.82%) |
Dec 06, 2017 | 26.63 | 27.00 | 26.62 | 26.89 | 5,296,447 | +0.14(+0.53%) |
Dec 05, 2017 | 26.77 | 27.02 | 26.67 | 26.75 | 5,093,381 | -0.62(-2.26%) |
Dec 04, 2017 | 27.48 | 27.51 | 27.35 | 27.36 | 3,345,064 | -0.01(-0.02%) |