Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.24 | 32.43 | 32.18 | 32.20 | 3,165,899 | -0.11(-0.34%) |
Apr 27, 2018 | 32.25 | 32.56 | 32.19 | 32.32 | 4,838,457 | -0.32(-0.97%) |
Apr 26, 2018 | 32.95 | 32.95 | 32.43 | 32.63 | 3,259,220 | +0.26(+0.81%) |
Apr 25, 2018 | 32.24 | 32.52 | 32.04 | 32.37 | 4,326,007 | -0.26(-0.81%) |
Apr 24, 2018 | 32.88 | 33.11 | 32.33 | 32.63 | 3,961,549 | +0.09(+0.29%) |
Apr 23, 2018 | 32.40 | 32.78 | 32.26 | 32.54 | 5,152,419 | -0.63(-1.91%) |
Apr 20, 2018 | 33.15 | 33.36 | 32.93 | 33.17 | 4,247,756 | +0.02(+0.07%) |
Apr 19, 2018 | 33.41 | 33.49 | 32.90 | 33.15 | 4,548,981 | -0.17(-0.51%) |
Apr 18, 2018 | 33.25 | 33.64 | 33.19 | 33.32 | 9,068,313 | +1.24(+3.85%) |
Apr 17, 2018 | 32.02 | 32.17 | 31.87 | 32.08 | 7,638,209 | +0.30(+0.94%) |
Apr 16, 2018 | 32.22 | 32.22 | 31.57 | 31.78 | 4,119,862 | -0.02(-0.06%) |
Apr 13, 2018 | 32.02 | 32.05 | 31.72 | 31.80 | 4,586,345 | +0.26(+0.84%) |
Apr 12, 2018 | 31.28 | 31.69 | 31.16 | 31.54 | 4,443,649 | +0.39(+1.26%) |
Apr 11, 2018 | 30.93 | 31.51 | 30.92 | 31.14 | 5,508,251 | +0.00(+0.00%) |
Apr 10, 2018 | 31.13 | 31.41 | 30.93 | 31.14 | 7,707,968 | +1.30(+4.34%) |
Apr 09, 2018 | 29.88 | 30.25 | 29.54 | 29.85 | 6,220,043 | +0.22(+0.75%) |
Apr 06, 2018 | 29.88 | 30.01 | 29.49 | 29.63 | 4,342,747 | -0.57(-1.88%) |
Apr 05, 2018 | 30.24 | 30.44 | 30.09 | 30.19 | 5,249,305 | +0.32(+1.06%) |
Apr 04, 2018 | 29.34 | 29.92 | 29.33 | 29.88 | 4,477,936 | -0.18(-0.60%) |
Apr 03, 2018 | 30.36 | 30.61 | 29.87 | 30.06 | 5,035,069 | -0.01(-0.04%) |
Apr 02, 2018 | 30.31 | 30.48 | 29.90 | 30.07 | 3,719,169 | -0.13(-0.43%) |
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.78(+2.65%) | |
Mar 28, 2018 | 29.48 | 29.60 | 29.12 | 29.42 | 5,741,225 | -0.29(-0.97%) |
Mar 27, 2018 | 30.57 | 30.57 | 29.57 | 29.71 | 6,494,726 | -0.45(-1.48%) |
Mar 26, 2018 | 30.25 | 30.29 | 29.74 | 30.15 | 3,911,081 | +0.55(+1.86%) |
Mar 23, 2018 | 29.90 | 30.26 | 29.57 | 29.60 | 5,330,907 | -0.16(-0.55%) |
Mar 22, 2018 | 30.28 | 30.40 | 29.66 | 29.77 | 7,317,900 | -1.45(-4.64%) |
Mar 21, 2018 | 30.38 | 31.35 | 30.30 | 31.21 | 6,525,161 | +0.91(+3.02%) |
Mar 20, 2018 | 30.29 | 30.60 | 30.15 | 30.30 | 3,594,579 | +0.05(+0.16%) |
Mar 19, 2018 | 30.48 | 30.48 | 30.00 | 30.25 | 4,806,196 | -0.56(-1.83%) |
Mar 16, 2018 | 30.86 | 31.02 | 30.70 | 30.82 | 3,423,942 | -0.01(-0.04%) |
Mar 15, 2018 | 30.87 | 30.96 | 30.69 | 30.83 | 8,639,331 | +0.23(+0.77%) |
Mar 14, 2018 | 31.10 | 31.11 | 30.46 | 30.59 | 5,024,053 | +0.09(+0.31%) |
Mar 13, 2018 | 30.93 | 31.06 | 30.48 | 30.50 | 4,353,756 | -0.11(-0.34%) |
Mar 12, 2018 | 30.63 | 30.72 | 30.48 | 30.60 | 3,548,594 | +0.09(+0.29%) |
Mar 09, 2018 | 30.61 | 30.90 | 30.38 | 30.52 | 5,588,989 | +0.09(+0.31%) |
Mar 08, 2018 | 30.58 | 30.62 | 30.07 | 30.42 | 7,469,137 | -0.41(-1.33%) |
Mar 07, 2018 | 31.04 | 30.58 | 30.83 | 6,414,751 | -0.36(-1.15%) | |
Mar 06, 2018 | 30.93 | 31.40 | 30.93 | 31.19 | 7,103,519 | +0.57(+1.86%) |
Mar 05, 2018 | 29.95 | 30.66 | 29.92 | 30.62 | 4,973,705 | +0.45(+1.50%) |
Mar 02, 2018 | 30.12 | 30.36 | 29.75 | 30.17 | 9,227,637 | -0.68(-2.20%) |
Mar 01, 2018 | 31.12 | 31.21 | 30.47 | 30.85 | 8,295,340 | -0.15(-0.49%) |
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%) |