Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.99 | 33.00 | 32.46 | 32.46 | 2,995,317 | -0.29(-0.89%) |
Feb 27, 2018 | 33.05 | 33.35 | 32.74 | 32.75 | 2,294,008 | -0.32(-0.97%) |
Feb 26, 2018 | 32.70 | 33.10 | 32.27 | 33.07 | 2,455,936 | +0.43(+1.32%) |
Feb 23, 2018 | 33.07 | 33.12 | 32.01 | 32.64 | 3,947,736 | -0.36(-1.09%) |
Feb 22, 2018 | 33.00 | 5,559,431 | +0.32(+0.98%) | |||
Feb 21, 2018 | 33.84 | 34.01 | 32.67 | 32.68 | 4,909,475 | -1.12(-3.31%) |
Feb 20, 2018 | 34.15 | 34.31 | 33.64 | 33.80 | 2,588,132 | -0.55(-1.60%) |
Feb 16, 2018 | 34.35 | 34.35 | 34.35 | 0 | +0.27(+0.79%) | |
Feb 15, 2018 | 34.20 | 34.20 | 33.08 | 34.08 | 2,779,922 | +0.04(+0.12%) |
Feb 14, 2018 | 33.41 | 34.09 | 33.08 | 34.04 | 2,807,571 | +0.96(+2.90%) |
Feb 13, 2018 | 33.03 | 33.19 | 32.69 | 33.08 | 1,312,983 | +0.01(+0.03%) |
Feb 12, 2018 | 32.99 | 33.32 | 32.75 | 33.07 | 2,382,224 | +0.26(+0.79%) |
Feb 09, 2018 | 32.55 | 33.07 | 31.83 | 32.81 | 4,129,828 | +0.60(+1.86%) |
Feb 08, 2018 | 33.00 | 33.00 | 32.21 | 32.21 | 3,612,997 | -0.53(-1.62%) |
Feb 07, 2018 | 32.71 | 33.51 | 32.60 | 32.74 | 3,294,067 | +0.00(+0.00%) |
Feb 06, 2018 | 31.91 | 32.86 | 31.82 | 32.74 | 4,836,933 | -0.18(-0.55%) |
Feb 05, 2018 | 33.62 | 33.73 | 32.70 | 32.92 | 2,933,750 | -0.73(-2.17%) |
Feb 02, 2018 | 33.97 | 34.28 | 33.64 | 33.65 | 2,169,027 | -0.43(-1.26%) |
Feb 01, 2018 | 34.11 | 34.40 | 33.69 | 34.08 | 2,345,711 | -0.25(-0.73%) |
Jan 31, 2018 | 34.79 | 34.79 | 34.03 | 34.33 | 4,753,273 | -0.37(-1.07%) |
Jan 30, 2018 | 34.58 | 34.92 | 34.51 | 34.70 | 1,950,933 | +0.06(+0.17%) |
Jan 29, 2018 | 34.70 | 34.86 | 34.49 | 34.64 | 1,883,535 | -0.02(-0.06%) |
Jan 26, 2018 | 34.57 | 34.70 | 34.40 | 34.66 | 1,374,582 | +0.07(+0.20%) |
Jan 25, 2018 | 34.46 | 34.90 | 34.42 | 34.59 | 2,250,435 | +0.20(+0.58%) |
Jan 24, 2018 | 35.04 | 35.04 | 34.37 | 34.39 | 1,835,721 | -0.55(-1.57%) |
Jan 23, 2018 | 35.00 | 35.09 | 34.78 | 34.94 | 1,402,968 | +0.06(+0.17%) |
Jan 22, 2018 | 34.90 | 35.15 | 34.65 | 34.88 | 1,625,246 | +0.12(+0.35%) |
Jan 19, 2018 | 34.39 | 34.78 | 34.29 | 34.76 | 2,611,246 | +0.51(+1.49%) |
Jan 18, 2018 | 34.46 | 34.66 | 34.00 | 34.25 | 5,715,467 | -0.67(-1.92%) |
Jan 17, 2018 | 34.95 | 35.22 | 34.79 | 34.92 | 2,448,966 | +0.20(+0.58%) |
Jan 16, 2018 | 34.72 | 34.95 | 34.51 | 34.72 | 3,350,507 | +0.17(+0.49%) |
Jan 12, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.21(+0.61%) | |
Jan 11, 2018 | 35.33 | 35.35 | 34.28 | 34.34 | 3,320,278 | -1.05(-2.97%) |
Jan 10, 2018 | 36.22 | 36.22 | 35.37 | 35.39 | 3,692,105 | -1.01(-2.77%) |
Jan 09, 2018 | 36.34 | 36.46 | 36.24 | 36.40 | 2,707,423 | -0.01(-0.03%) |
Jan 08, 2018 | 36.31 | 36.48 | 36.13 | 36.41 | 2,752,635 | +0.06(+0.17%) |
Jan 05, 2018 | 36.46 | 36.56 | 36.13 | 36.35 | 2,944,970 | -0.10(-0.27%) |
Jan 04, 2018 | 36.00 | 36.48 | 35.88 | 36.45 | 5,674,979 | +0.45(+1.25%) |
Jan 03, 2018 | 36.30 | 36.33 | 35.68 | 36.00 | 2,972,802 | -0.36(-0.99%) |
Jan 02, 2018 | 36.53 | 36.62 | 36.08 | 36.36 | 2,068,378 | -0.03(-0.08%) |
Dec 29, 2017 | 36.39 | 36.39 | 36.39 | 0 | -0.15(-0.41%) | |
Dec 28, 2017 | 36.55 | 36.66 | 36.34 | 36.54 | 1,383,988 | -0.05(-0.14%) |
Dec 27, 2017 | 36.81 | 36.94 | 36.49 | 36.59 | 859,776 | -0.15(-0.41%) |
Dec 26, 2017 | 36.65 | 36.86 | 36.59 | 36.74 | 679,825 | +0.01(+0.03%) |
Dec 22, 2017 | 36.50 | 36.73 | 36.33 | 36.73 | 835,736 | +0.32(+0.88%) |
Dec 21, 2017 | 36.55 | 36.67 | 36.35 | 36.41 | 1,820,735 | -0.14(-0.38%) |
Dec 20, 2017 | 36.97 | 36.97 | 36.28 | 36.55 | 1,963,439 | -0.27(-0.73%) |
Dec 19, 2017 | 37.12 | 37.22 | 36.79 | 36.82 | 1,269,938 | -0.25(-0.67%) |
Dec 18, 2017 | 36.95 | 37.28 | 36.83 | 37.07 | 1,802,481 | +0.28(+0.76%) |
Dec 15, 2017 | 36.80 | 36.94 | 36.38 | 36.79 | 2,611,477 | +0.17(+0.46%) |
Dec 14, 2017 | 36.83 | 36.92 | 36.59 | 36.62 | 1,943,760 | -0.50(-1.35%) |
Dec 13, 2017 | 37.10 | 37.28 | 36.93 | 37.12 | 1,219,063 | +0.13(+0.35%) |
Dec 12, 2017 | 36.99 | 37.13 | 36.77 | 36.99 | 2,234,765 | +0.00(+0.00%) |
Dec 11, 2017 | 37.12 | 37.24 | 36.62 | 36.99 | 1,803,652 | -0.25(-0.67%) |
Dec 08, 2017 | 37.00 | 37.26 | 36.76 | 37.24 | 1,219,113 | +0.31(+0.84%) |
Dec 07, 2017 | 37.07 | 37.14 | 36.66 | 36.93 | 1,382,799 | -0.17(-0.46%) |
Dec 06, 2017 | 37.11 | 37.11 | 36.66 | 37.10 | 2,440,222 | +0.00(+0.00%) |
Dec 05, 2017 | 37.89 | 38.00 | 37.00 | 37.10 | 2,423,683 | -0.58(-1.54%) |
Dec 04, 2017 | 36.95 | 37.74 | 36.95 | 37.68 | 3,424,340 | +0.91(+2.47%) |