Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.29 | 33.36 | 32.90 | 32.99 | 9,812,131 | -0.26(-0.78%) |
Feb 27, 2018 | 33.72 | 33.96 | 33.26 | 33.26 | 8,756,067 | -0.48(-1.43%) |
Feb 26, 2018 | 33.94 | 34.09 | 33.61 | 33.74 | 8,845,031 | -0.03(-0.09%) |
Feb 23, 2018 | 32.96 | 33.88 | 32.94 | 33.77 | 7,370,902 | +0.80(+2.44%) |
Feb 22, 2018 | 32.96 | 9,251,205 | +0.08(+0.23%) | |||
Feb 21, 2018 | 33.39 | 33.60 | 32.88 | 32.89 | 11,191,889 | -0.42(-1.27%) |
Feb 20, 2018 | 33.52 | 33.65 | 33.10 | 33.31 | 10,921,334 | -0.35(-1.05%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | -0.04(-0.11%) | |
Feb 15, 2018 | 33.16 | 33.71 | 33.07 | 33.70 | 11,254,979 | +0.74(+2.25%) |
Feb 14, 2018 | 33.54 | 33.60 | 32.94 | 32.96 | 10,589,215 | -0.79(-2.33%) |
Feb 13, 2018 | 33.72 | 33.91 | 33.35 | 33.75 | 9,034,049 | -0.05(-0.13%) |
Feb 12, 2018 | 33.53 | 33.93 | 33.25 | 33.79 | 9,532,366 | +0.26(+0.79%) |
Feb 09, 2018 | 32.81 | 33.77 | 32.75 | 33.53 | 14,569,457 | +0.70(+2.14%) |
Feb 08, 2018 | 32.67 | 33.30 | 32.54 | 32.82 | 12,479,613 | +0.05(+0.14%) |
Feb 07, 2018 | 32.82 | 33.22 | 32.66 | 32.78 | 13,375,697 | -0.11(-0.34%) |
Feb 06, 2018 | 32.78 | 33.19 | 32.24 | 32.89 | 19,445,806 | -0.23(-0.69%) |
Feb 05, 2018 | 33.45 | 33.60 | 32.91 | 33.12 | 12,995,891 | -0.29(-0.86%) |
Feb 02, 2018 | 33.43 | 33.68 | 33.29 | 33.41 | 9,535,542 | -0.16(-0.47%) |
Feb 01, 2018 | 34.12 | 34.26 | 33.44 | 33.56 | 12,059,960 | -0.55(-1.62%) |
Jan 31, 2018 | 33.84 | 34.15 | 33.66 | 34.12 | 12,367,892 | +0.23(+0.69%) |
Jan 30, 2018 | 33.26 | 33.97 | 33.26 | 33.88 | 10,914,458 | +0.61(+1.84%) |
Jan 29, 2018 | 33.41 | 33.44 | 33.16 | 33.27 | 7,800,066 | -0.24(-0.72%) |
Jan 26, 2018 | 33.77 | 33.91 | 33.26 | 33.51 | 11,704,507 | -0.23(-0.69%) |
Jan 25, 2018 | 33.34 | 33.80 | 33.30 | 33.75 | 8,942,746 | +0.41(+1.23%) |
Jan 24, 2018 | 33.61 | 33.72 | 33.34 | 33.34 | 10,744,478 | -0.30(-0.88%) |
Jan 23, 2018 | 33.03 | 33.84 | 32.85 | 33.63 | 13,584,165 | +0.33(+0.98%) |
Jan 22, 2018 | 33.74 | 33.82 | 33.27 | 33.31 | 12,758,893 | -0.30(-0.90%) |
Jan 19, 2018 | 34.03 | 34.09 | 33.58 | 33.61 | 11,647,240 | -0.35(-1.02%) |
Jan 18, 2018 | 34.01 | 34.14 | 33.47 | 33.96 | 13,070,132 | -0.11(-0.33%) |
Jan 17, 2018 | 33.75 | 34.24 | 33.70 | 34.07 | 14,013,395 | +0.29(+0.87%) |
Jan 16, 2018 | 33.99 | 34.15 | 33.51 | 33.78 | 12,877,009 | -0.14(-0.40%) |
Jan 12, 2018 | 33.91 | 33.91 | 33.91 | 0 | -0.31(-0.91%) | |
Jan 11, 2018 | 34.52 | 34.67 | 34.09 | 34.22 | 9,080,619 | -0.54(-1.54%) |
Jan 10, 2018 | 35.14 | 35.17 | 34.65 | 34.76 | 9,511,338 | -0.49(-1.39%) |
Jan 09, 2018 | 35.70 | 35.73 | 35.23 | 35.25 | 7,528,401 | -0.45(-1.25%) |
Jan 08, 2018 | 35.47 | 35.72 | 35.34 | 35.70 | 10,505,963 | +0.32(+0.90%) |
Jan 05, 2018 | 35.39 | 35.51 | 35.12 | 35.38 | 8,092,843 | +0.06(+0.17%) |
Jan 04, 2018 | 35.46 | 35.61 | 35.23 | 35.32 | 6,917,386 | -0.15(-0.43%) |
Jan 03, 2018 | 35.58 | 35.83 | 35.42 | 35.47 | 8,320,042 | -0.20(-0.57%) |
Jan 02, 2018 | 36.31 | 36.35 | 35.52 | 35.67 | 9,624,460 | -0.70(-1.91%) |
Dec 29, 2017 | 36.37 | 36.37 | 36.37 | 0 | -0.14(-0.39%) | |
Dec 28, 2017 | 36.37 | 36.63 | 36.36 | 36.51 | 3,959,456 | +0.17(+0.48%) |
Dec 27, 2017 | 36.34 | 36.51 | 36.24 | 36.34 | 5,534,486 | +0.00(+0.00%) |
Dec 26, 2017 | 36.69 | 36.87 | 36.32 | 36.34 | 5,238,137 | -0.34(-0.93%) |
Dec 22, 2017 | 37.46 | 37.47 | 36.66 | 36.68 | 10,415,678 | -0.75(-2.00%) |
Dec 21, 2017 | 37.63 | 38.04 | 37.38 | 37.43 | 13,660,257 | -0.34(-0.90%) |
Dec 20, 2017 | 37.66 | 37.85 | 37.53 | 37.77 | 9,422,034 | +0.10(+0.26%) |
Dec 19, 2017 | 38.22 | 38.26 | 37.65 | 37.67 | 9,671,273 | -0.56(-1.46%) |
Dec 18, 2017 | 38.77 | 38.94 | 38.17 | 38.23 | 7,049,800 | -0.57(-1.48%) |
Dec 15, 2017 | 39.26 | 39.33 | 38.74 | 38.80 | 12,417,736 | -0.16(-0.41%) |
Dec 14, 2017 | 38.97 | 39.10 | 38.59 | 38.96 | 5,993,801 | -0.12(-0.31%) |
Dec 13, 2017 | 38.84 | 39.27 | 38.77 | 39.08 | 6,609,838 | +0.37(+0.96%) |
Dec 12, 2017 | 38.71 | 39.24 | 38.70 | 38.71 | 5,330,254 | -0.37(-0.95%) |
Dec 11, 2017 | 38.77 | 39.14 | 38.52 | 39.08 | 6,737,374 | +0.47(+1.21%) |
Dec 08, 2017 | 38.74 | 38.90 | 38.52 | 38.62 | 6,335,437 | -0.20(-0.53%) |
Dec 07, 2017 | 38.68 | 38.83 | 38.15 | 38.82 | 8,776,959 | +0.33(+0.86%) |
Dec 06, 2017 | 38.16 | 38.53 | 38.13 | 38.49 | 5,343,260 | +0.40(+1.05%) |
Dec 05, 2017 | 37.98 | 38.19 | 37.59 | 38.09 | 7,375,761 | +0.02(+0.06%) |
Dec 04, 2017 | 38.85 | 38.85 | 37.99 | 38.06 | 7,279,030 | -0.59(-1.53%) |