Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.16 | 34.26 | 33.89 | 34.04 | 1,658,888 | -0.08(-0.23%) |
Apr 27, 2018 | 34.01 | 34.32 | 33.87 | 34.12 | 1,122,920 | +0.10(+0.29%) |
Apr 26, 2018 | 33.96 | 34.16 | 33.52 | 34.02 | 1,844,224 | +0.27(+0.81%) |
Apr 25, 2018 | 33.83 | 33.97 | 33.41 | 33.74 | 1,806,845 | -0.20(-0.58%) |
Apr 24, 2018 | 34.20 | 34.43 | 33.80 | 33.94 | 2,620,462 | -0.05(-0.14%) |
Apr 23, 2018 | 33.83 | 34.10 | 33.79 | 33.99 | 1,980,961 | +0.17(+0.49%) |
Apr 20, 2018 | 34.13 | 34.14 | 33.59 | 33.82 | 1,614,170 | -0.25(-0.75%) |
Apr 19, 2018 | 34.12 | 34.26 | 33.51 | 34.08 | 1,387,220 | -0.19(-0.54%) |
Apr 18, 2018 | 34.41 | 34.43 | 34.14 | 34.26 | 1,947,633 | -0.03(-0.09%) |
Apr 17, 2018 | 34.46 | 34.46 | 34.15 | 34.29 | 2,423,902 | +0.06(+0.17%) |
Apr 16, 2018 | 34.05 | 34.40 | 33.94 | 34.23 | 2,129,559 | +0.48(+1.42%) |
Apr 13, 2018 | 33.94 | 33.94 | 33.38 | 33.75 | 1,558,749 | -0.03(-0.09%) |
Apr 12, 2018 | 33.95 | 34.14 | 32.60 | 33.78 | 2,771,463 | +0.05(+0.14%) |
Apr 11, 2018 | 33.47 | 34.03 | 33.29 | 33.73 | 2,662,408 | -0.04(-0.12%) |
Apr 10, 2018 | 33.05 | 33.86 | 33.04 | 33.77 | 5,054,520 | +1.21(+3.72%) |
Apr 09, 2018 | 32.67 | 33.09 | 32.54 | 32.56 | 1,584,360 | +0.11(+0.33%) |
Apr 06, 2018 | 32.45 | 2,241,916 | -0.71(-2.15%) | |||
Apr 05, 2018 | 33.32 | 33.36 | 32.91 | 33.17 | 1,807,858 | +0.07(+0.21%) |
Apr 04, 2018 | 32.01 | 33.22 | 31.89 | 33.10 | 3,447,351 | +0.71(+2.20%) |
Apr 03, 2018 | 32.18 | 32.52 | 31.90 | 32.38 | 3,094,901 | +0.40(+1.25%) |
Apr 02, 2018 | 32.98 | 33.11 | 31.74 | 31.98 | 3,358,114 | -1.17(-3.54%) |
Mar 29, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.41(+1.25%) | |
Mar 28, 2018 | 32.79 | 33.01 | 32.55 | 32.75 | 2,769,798 | +0.05(+0.15%) |
Mar 27, 2018 | 33.79 | 33.82 | 32.51 | 32.70 | 2,298,582 | -0.70(-2.11%) |
Mar 26, 2018 | 32.97 | 33.45 | 32.83 | 33.40 | 2,691,141 | +0.89(+2.74%) |
Mar 23, 2018 | 33.57 | 33.69 | 32.50 | 32.51 | 2,657,845 | -1.05(-3.12%) |
Mar 22, 2018 | 32.38 | 34.31 | 32.38 | 33.56 | 2,629,406 | -0.98(-2.83%) |
Mar 21, 2018 | 34.64 | 34.90 | 34.43 | 34.54 | 2,376,830 | -0.09(-0.25%) |
Mar 20, 2018 | 34.63 | 35.03 | 34.48 | 34.62 | 2,608,019 | +0.02(+0.06%) |
Mar 19, 2018 | 34.86 | 35.01 | 34.32 | 34.60 | 2,063,498 | -0.40(-1.15%) |
Mar 16, 2018 | 34.95 | 35.32 | 34.83 | 35.01 | 4,654,817 | +0.10(+0.28%) |
Mar 15, 2018 | 35.08 | 35.13 | 34.80 | 34.91 | 2,213,447 | -0.15(-0.42%) |
Mar 14, 2018 | 35.70 | 35.77 | 34.97 | 35.05 | 2,465,768 | -0.42(-1.19%) |
Mar 13, 2018 | 36.14 | 36.22 | 35.36 | 35.48 | 2,945,117 | -0.53(-1.47%) |
Mar 12, 2018 | 36.35 | 36.43 | 35.68 | 36.00 | 2,957,364 | -0.30(-0.84%) |
Mar 09, 2018 | 35.67 | 36.32 | 35.51 | 36.31 | 3,540,788 | +0.94(+2.65%) |
Mar 08, 2018 | 35.26 | 35.42 | 34.99 | 35.37 | 2,504,307 | +0.20(+0.56%) |
Mar 07, 2018 | 35.26 | 35.17 | 1,942,499 | +0.23(+0.67%) | ||
Mar 06, 2018 | 34.86 | 34.95 | 34.58 | 34.94 | 1,655,327 | +0.18(+0.51%) |
Mar 05, 2018 | 34.34 | 34.89 | 34.28 | 34.76 | 2,334,121 | +0.22(+0.62%) |
Mar 02, 2018 | 34.43 | 34.61 | 34.22 | 34.55 | 2,716,659 | +0.12(+0.34%) |
Mar 01, 2018 | 34.44 | 34.78 | 34.13 | 34.43 | 4,392,750 | +0.10(+0.28%) |
Feb 28, 2018 | 34.64 | 34.93 | 34.33 | 34.33 | 3,509,657 | -0.15(-0.43%) |
Feb 27, 2018 | 34.68 | 35.03 | 34.48 | 34.48 | 2,931,562 | -0.11(-0.31%) |
Feb 26, 2018 | 34.72 | 34.89 | 34.47 | 34.58 | 3,109,293 | -0.07(-0.20%) |
Feb 23, 2018 | 34.29 | 34.69 | 34.19 | 34.65 | 3,483,148 | +0.57(+1.66%) |
Feb 22, 2018 | 34.01 | 34.09 | 3,124,655 | +0.16(+0.46%) | ||
Feb 21, 2018 | 34.13 | 34.45 | 33.91 | 33.93 | 3,451,615 | -0.11(-0.33%) |
Feb 20, 2018 | 34.12 | 34.37 | 33.92 | 34.04 | 2,278,368 | -0.27(-0.79%) |
Feb 16, 2018 | 34.31 | 34.31 | 34.31 | 0 | +0.10(+0.28%) | |
Feb 15, 2018 | 33.92 | 34.33 | 33.64 | 34.22 | 2,194,020 | +0.48(+1.41%) |
Feb 14, 2018 | 32.96 | 33.78 | 32.78 | 33.74 | 3,103,081 | +0.55(+1.67%) |
Feb 13, 2018 | 33.21 | 33.19 | 2,412,123 | +0.16(+0.47%) | ||
Feb 12, 2018 | 32.65 | 33.14 | 32.65 | 33.03 | 2,951,181 | +0.55(+1.70%) |
Feb 09, 2018 | 32.05 | 32.76 | 31.53 | 32.48 | 4,548,110 | +0.77(+2.42%) |
Feb 08, 2018 | 33.01 | 31.69 | 31.71 | 4,523,475 | -1.30(-3.94%) | |
Feb 07, 2018 | 32.58 | 33.40 | 32.48 | 33.01 | 4,248,085 | +0.29(+0.89%) |
Feb 06, 2018 | 32.12 | 32.84 | 31.69 | 32.72 | 4,240,696 | -0.37(-1.11%) |
Feb 05, 2018 | 33.93 | 34.03 | 32.77 | 33.09 | 3,432,914 | -0.86(-2.55%) |
Feb 02, 2018 | 33.53 | 34.36 | 34.35 | 33.95 | 3,128,074 | -0.40(-1.16%) |