Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.58 | 35.07 | 34.16 | 34.21 | 5,020,250 | -0.19(-0.54%) |
Feb 27, 2018 | 35.20 | 35.25 | 34.40 | 34.40 | 2,258,370 | -0.94(-2.66%) |
Feb 26, 2018 | 35.85 | 35.88 | 35.24 | 35.34 | 1,989,680 | -0.15(-0.43%) |
Feb 23, 2018 | 35.29 | 35.68 | 34.83 | 35.49 | 1,650,260 | +0.33(+0.95%) |
Feb 22, 2018 | 35.30 | 35.30 | 33.22 | 35.16 | 3,555,360 | -0.05(-0.15%) |
Feb 21, 2018 | 35.19 | 35.54 | 34.98 | 35.21 | 1,975,610 | +0.03(+0.08%) |
Feb 20, 2018 | 34.95 | 35.61 | 34.43 | 35.18 | 1,467,360 | +0.17(+0.49%) |
Feb 16, 2018 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 34.77 | 34.77 | 34.42 | 34.80 | 1,737,190 | +0.24(+0.68%) |
Feb 14, 2018 | 34.19 | 34.85 | 34.11 | 34.56 | 2,162,500 | +0.26(+0.76%) |
Feb 13, 2018 | 34.31 | 34.30 | 2,455,650 | +0.90(+2.68%) | ||
Feb 12, 2018 | 33.02 | 33.83 | 32.61 | 33.41 | 1,527,030 | +0.61(+1.85%) |
Feb 09, 2018 | 33.12 | 33.32 | 31.84 | 32.80 | 1,750,360 | -0.11(-0.33%) |
Feb 08, 2018 | 33.83 | 34.23 | 32.91 | 32.91 | 1,868,560 | -0.84(-2.49%) |
Feb 07, 2018 | 33.53 | 34.10 | 33.53 | 33.75 | 1,158,480 | +0.23(+0.68%) |
Feb 06, 2018 | 33.30 | 34.10 | 32.84 | 33.52 | 3,265,180 | -0.43(-1.28%) |
Feb 05, 2018 | 34.00 | 34.54 | 33.50 | 33.95 | 1,829,540 | -0.39(-1.13%) |
Feb 02, 2018 | 34.79 | 35.09 | 34.31 | 34.34 | 1,844,430 | -0.66(-1.89%) |
Feb 01, 2018 | 34.48 | 35.12 | 34.42 | 35.00 | 2,410,520 | +0.39(+1.13%) |
Jan 31, 2018 | 34.89 | 35.36 | 34.27 | 34.61 | 2,430,120 | -0.11(-0.31%) |
Jan 30, 2018 | 34.82 | 34.82 | 34.53 | 34.72 | 1,954,650 | -0.35(-1.00%) |
Jan 29, 2018 | 35.14 | 35.52 | 35.06 | 35.07 | 3,173,540 | -0.11(-0.30%) |
Jan 26, 2018 | 35.09 | 35.29 | 34.59 | 35.18 | 2,825,760 | +0.22(+0.64%) |
Jan 25, 2018 | 35.42 | 35.58 | 34.95 | 34.95 | 3,332,700 | -0.33(-0.92%) |
Jan 24, 2018 | 35.18 | 35.54 | 35.03 | 35.28 | 2,798,610 | +0.26(+0.74%) |
Jan 23, 2018 | 34.25 | 35.08 | 34.07 | 35.02 | 2,176,780 | +0.83(+2.42%) |
Jan 22, 2018 | 34.11 | 34.38 | 33.89 | 34.20 | 1,517,740 | +0.08(+0.22%) |
Jan 19, 2018 | 33.64 | 34.47 | 33.47 | 34.12 | 2,796,500 | +0.48(+1.43%) |
Jan 18, 2018 | 32.43 | 33.99 | 32.43 | 33.64 | 6,212,560 | +1.44(+4.49%) |
Jan 17, 2018 | 31.98 | 32.28 | 31.90 | 32.20 | 2,020,990 | +0.29(+0.91%) |
Jan 16, 2018 | 32.50 | 32.51 | 31.85 | 31.91 | 2,737,320 | -0.30(-0.92%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.47(+1.48%) | |
Jan 11, 2018 | 31.55 | 31.76 | 31.25 | 31.73 | 1,153,340 | +0.29(+0.91%) |
Jan 10, 2018 | 31.53 | 31.44 | 907,280 | -0.02(-0.07%) | ||
Jan 09, 2018 | 31.48 | 31.62 | 31.18 | 31.47 | 1,372,900 | +0.07(+0.22%) |
Jan 08, 2018 | 31.13 | 31.50 | 31.05 | 31.40 | 1,434,540 | +0.26(+0.83%) |
Jan 05, 2018 | 30.99 | 31.34 | 30.92 | 31.14 | 1,422,260 | +0.23(+0.74%) |
Jan 04, 2018 | 30.84 | 31.17 | 30.67 | 30.91 | 2,057,050 | +0.16(+0.52%) |
Jan 03, 2018 | 29.71 | 30.79 | 29.59 | 30.75 | 2,801,970 | +1.07(+3.61%) |
Jan 02, 2018 | 29.83 | 29.86 | 29.54 | 29.68 | 2,263,720 | -0.02(-0.05%) |
Dec 29, 2017 | 29.70 | 29.70 | 29.70 | 0 | +0.14(+0.46%) | |
Dec 28, 2017 | 29.44 | 29.57 | 29.32 | 29.56 | 897,090 | +0.15(+0.52%) |
Dec 27, 2017 | 29.48 | 29.60 | 29.30 | 29.41 | 1,733,160 | -0.08(-0.27%) |
Dec 26, 2017 | 29.85 | 29.86 | 29.32 | 29.49 | 2,116,030 | -0.49(-1.64%) |
Dec 22, 2017 | 29.80 | 30.07 | 29.70 | 29.98 | 1,528,790 | +0.12(+0.41%) |
Dec 21, 2017 | 29.70 | 29.96 | 29.58 | 29.86 | 2,592,490 | +0.17(+0.56%) |
Dec 20, 2017 | 29.97 | 29.97 | 29.57 | 29.69 | 1,024,560 | -0.19(-0.65%) |
Dec 19, 2017 | 29.70 | 30.02 | 29.65 | 29.89 | 3,262,680 | +0.16(+0.54%) |
Dec 18, 2017 | 29.75 | 30.10 | 29.46 | 29.73 | 3,690,010 | +0.24(+0.81%) |
Dec 15, 2017 | 28.91 | 29.92 | 28.58 | 29.49 | 4,501,200 | +0.71(+2.45%) |
Dec 14, 2017 | 29.09 | 29.28 | 28.61 | 28.78 | 3,420,550 | -0.34(-1.15%) |
Dec 13, 2017 | 28.85 | 29.43 | 28.85 | 29.12 | 3,573,560 | +0.33(+1.16%) |
Dec 12, 2017 | 28.59 | 29.14 | 28.31 | 28.78 | 6,008,070 | -0.27(-0.92%) |
Dec 11, 2017 | 29.23 | 29.28 | 28.95 | 29.05 | 3,168,470 | -0.18(-0.63%) |
Dec 08, 2017 | 29.34 | 29.51 | 29.10 | 29.23 | 2,455,630 | +0.05(+0.18%) |
Dec 07, 2017 | 29.41 | 29.58 | 29.08 | 29.18 | 2,311,080 | -0.14(-0.47%) |
Dec 06, 2017 | 29.19 | 29.68 | 29.26 | 29.32 | 2,924,410 | +0.06(+0.21%) |
Dec 05, 2017 | 29.60 | 29.80 | 29.19 | 29.26 | 2,028,340 | -0.32(-1.08%) |
Dec 04, 2017 | 30.49 | 30.70 | 29.51 | 29.58 | 1,863,320 | -0.62(-2.07%) |