Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 31.15 | 31.15 | 31.15 | 2 | -0.09(-0.29%) | |
Apr 25, 2018 | 31.24 | 31.24 | 31.24 | 0 | +0.10(+0.34%) | |
Apr 24, 2018 | 31.14 | 31.15 | 31.13 | 31.13 | 1,076 | +0.18(+0.57%) |
Apr 18, 2018 | 30.96 | 30.96 | 30.96 | 7 | +0.13(+0.41%) | |
Apr 12, 2018 | 30.83 | 30.83 | 30.83 | 0 | -0.02(-0.06%) | |
Apr 10, 2018 | 30.85 | 30.85 | 30.85 | 0 | -0.03(-0.09%) | |
Apr 06, 2018 | 30.88 | 30.88 | 30.88 | 13 | -0.03(-0.09%) | |
Apr 05, 2018 | 30.89 | 30.91 | 30.89 | 30.91 | 607 | +0.06(+0.18%) |
Apr 03, 2018 | 30.85 | 30.85 | 30.85 | 8 | +0.18(+0.57%) | |
Apr 02, 2018 | 30.65 | 30.86 | 30.65 | 30.68 | 2,609 | -0.13(-0.44%) |
Mar 29, 2018 | 30.81 | 30.81 | 30.81 | 0 | -0.06(-0.20%) | |
Mar 28, 2018 | 30.87 | 30.87 | 30.87 | 30.87 | 1,072 | -0.06(-0.19%) |
Mar 22, 2018 | 30.93 | 30.93 | 30.93 | 3 | -0.16(-0.50%) | |
Mar 21, 2018 | 31.08 | 31.08 | 31.08 | 31.08 | 747 | -0.05(-0.16%) |
Mar 20, 2018 | 31.13 | 31.13 | 31.12 | 31.13 | 1,452 | +0.18(+0.57%) |
Mar 19, 2018 | 30.97 | 30.97 | 30.95 | 30.95 | 598 | +0.04(+0.12%) |
Mar 16, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 308 | -0.01(-0.04%) |
Mar 15, 2018 | 30.93 | 30.93 | 30.93 | 30.93 | 748 | -0.15(-0.49%) |
Mar 14, 2018 | 31.08 | 31.08 | 31.08 | 31.08 | 161 | +0.08(+0.25%) |
Mar 12, 2018 | 31.01 | 31.01 | 31.01 | 0 | +0.02(+0.06%) | |
Mar 08, 2018 | 30.99 | 30.99 | 30.99 | 4 | -0.01(-0.05%) | |
Mar 07, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 132 | +0.04(+0.14%) |
Mar 06, 2018 | 30.96 | 30.96 | 30.96 | 30.96 | 665 | -0.00(-0.00%) |
Mar 02, 2018 | 30.96 | 30.96 | 30.96 | 5 | +0.01(+0.03%) | |
Mar 01, 2018 | 30.92 | 30.99 | 30.92 | 30.95 | 735 | -0.13(-0.41%) |
Feb 27, 2018 | 31.07 | 31.07 | 31.07 | 105 | +0.13(+0.44%) | |
Feb 26, 2018 | 30.95 | 30.95 | 30.94 | 30.94 | 230 | -0.05(-0.15%) |
Feb 23, 2018 | 31.03 | 31.03 | 30.99 | 30.99 | 1,301 | -0.09(-0.28%) |
Feb 22, 2018 | 31.10 | 31.10 | 31.04 | 31.07 | 516 | +0.06(+0.19%) |
Feb 21, 2018 | 31.02 | 31.02 | 31.02 | 31.02 | 1,030 | +0.04(+0.13%) |
Feb 20, 2018 | 30.97 | 31.00 | 30.97 | 30.97 | 445 | -0.04(-0.13%) |
Feb 14, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.08(+0.25%) | |
Feb 13, 2018 | 31.03 | 31.03 | 30.93 | 30.94 | 1,602 | -0.02(-0.06%) |
Feb 12, 2018 | 31.03 | 31.03 | 30.90 | 30.96 | 3,442 | +0.04(+0.13%) |
Feb 09, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 221 | +0.00(+0.00%) |
Feb 08, 2018 | 30.92 | 30.88 | 30.92 | 1,442 | +0.04(+0.13%) | |
Feb 07, 2018 | 30.85 | 30.88 | 30.76 | 30.88 | 1,184 | +0.12(+0.38%) |
Feb 06, 2018 | 30.76 | 30.77 | 30.70 | 30.76 | 3,332 | +0.00(+0.00%) |
Feb 05, 2018 | 30.76 | 30.76 | 30.76 | 30.76 | 537 | -0.05(-0.16%) |
Feb 02, 2018 | 30.72 | 30.85 | 30.72 | 30.81 | 2,752 | +0.14(+0.44%) |
Feb 01, 2018 | 30.66 | 30.68 | 30.65 | 30.68 | 4,336 | +0.04(+0.13%) |
Jan 31, 2018 | 30.64 | 30.64 | 30.64 | 30.64 | 1,450 | +0.01(+0.03%) |
Jan 30, 2018 | 30.63 | 30.58 | 30.63 | 825 | +0.05(+0.16%) | |
Jan 29, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 103 | +0.04(+0.13%) |
Jan 26, 2018 | 30.54 | 30.54 | 30.54 | 30.54 | 722 | -0.03(-0.10%) |
Jan 24, 2018 | 30.57 | 30.57 | 30.57 | 35 | -0.01(-0.03%) | |
Jan 22, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.03(+0.10%) | |
Jan 19, 2018 | 30.51 | 30.55 | 30.51 | 30.55 | 448 | +0.08(+0.28%) |
Jan 18, 2018 | 30.50 | 30.50 | 30.47 | 30.47 | 207 | +0.08(+0.27%) |
Jan 16, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.02(+0.05%) | |
Jan 12, 2018 | 30.37 | 30.37 | 30.37 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 30.44 | 30.44 | 30.38 | 30.38 | 880 | -0.12(-0.39%) |
Jan 10, 2018 | 30.42 | 30.49 | 30.42 | 30.49 | 769 | +0.09(+0.30%) |
Jan 09, 2018 | 30.36 | 30.41 | 30.36 | 30.40 | 3,568 | +0.07(+0.24%) |
Jan 08, 2018 | 30.36 | 30.36 | 30.33 | 30.33 | 1,260 | -0.01(-0.02%) |
Jan 05, 2018 | 30.31 | 30.34 | 30.31 | 30.34 | 1,725 | +0.07(+0.23%) |
Jan 02, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.08(+0.26%) | |
Dec 29, 2017 | 30.19 | 30.19 | 30.19 | 0 | -0.11(-0.35%) | |
Dec 27, 2017 | 30.30 | 30.30 | 30.30 | 0 | -0.04(-0.13%) | |
Dec 20, 2017 | 30.34 | 30.34 | 30.34 | 0 | +0.04(+0.13%) | |
Dec 19, 2017 | 30.30 | 30.30 | 30.30 | 30.30 | 479 | +0.09(+0.28%) |
Dec 18, 2017 | 30.19 | 30.21 | 30.19 | 30.21 | 1,050 | +0.01(+0.05%) |
Dec 15, 2017 | 30.21 | 30.21 | 30.20 | 30.20 | 515 | +0.05(+0.18%) |
Dec 14, 2017 | 30.25 | 30.25 | 30.14 | 30.14 | 618 | -0.14(-0.45%) |
Dec 12, 2017 | 30.28 | 30.28 | 30.28 | 0 | +0.06(+0.19%) | |
Dec 11, 2017 | 30.23 | 30.23 | 30.22 | 30.22 | 548 | +0.02(+0.06%) |
Dec 05, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.02(-0.08%) | |
Dec 01, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.09(-0.30%) | |
Nov 30, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 336 | +0.09(+0.29%) |
Nov 29, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 353 | +0.08(+0.27%) |
Nov 27, 2017 | 30.15 | 30.15 | 30.15 | 1 | -0.02(-0.06%) | |
Nov 24, 2017 | 30.17 | 30.17 | 30.17 | 30.17 | 1,238 | -0.08(-0.27%) |
Nov 22, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 233 | -0.02(-0.06%) |
Nov 20, 2017 | 30.27 | 30.27 | 30.27 | 0 | -0.04(-0.13%) | |
Nov 13, 2017 | 30.31 | 30.31 | 30.31 | 0 | +0.02(+0.05%) | |
Nov 10, 2017 | 30.28 | 30.29 | 30.28 | 30.29 | 618 | +0.14(+0.46%) |
Nov 06, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.03(-0.11%) | |
Nov 02, 2017 | 30.19 | 30.19 | 30.19 | 53 | -0.04(-0.13%) | |
Nov 01, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 329 | -0.09(-0.30%) |
Oct 27, 2017 | 30.32 | 30.32 | 30.32 | 14 | -0.05(-0.15%) | |
Oct 25, 2017 | 30.36 | 30.36 | 30.36 | 144 | +0.08(+0.25%) | |
Oct 24, 2017 | 30.27 | 30.29 | 30.27 | 30.29 | 1,575 | +0.05(+0.18%) |
Oct 20, 2017 | 30.23 | 30.23 | 30.23 | 49 | +0.13(+0.43%) | |
Oct 13, 2017 | 30.10 | 30.10 | 30.10 | 51 | -0.13(-0.45%) | |
Oct 10, 2017 | 30.24 | 30.24 | 30.24 | 0 | +0.01(+0.03%) | |
Oct 06, 2017 | 30.23 | 30.23 | 30.23 | 77 | -0.01(-0.05%) | |
Oct 02, 2017 | 30.24 | 30.24 | 30.24 | 0 | +0.10(+0.34%) | |
Sep 22, 2017 | 30.14 | 30.14 | 30.14 | 0 | +0.05(+0.16%) | |
Sep 14, 2017 | 30.09 | 41 | -0.01(-0.03%) | |||
Sep 13, 2017 | 30.06 | 30.10 | 30.06 | 30.10 | 1,340 | +0.03(+0.09%) |
Sep 12, 2017 | 30.07 | 30.10 | 30.06 | 30.08 | 721 | +0.04(+0.14%) |
Sep 11, 2017 | 30.04 | 30.04 | 30.04 | 30.04 | 103 | +0.05(+0.18%) |
Sep 08, 2017 | 29.94 | 29.98 | 29.94 | 29.98 | 620 | -0.12(-0.40%) |
Aug 31, 2017 | 30.10 | 25 | +0.05(+0.16%) | |||
Aug 29, 2017 | 30.05 | 20 | -0.01(-0.03%) | |||
Aug 28, 2017 | 30.06 | 30.06 | 30.06 | 30.06 | 323 | -0.06(-0.19%) |
Aug 23, 2017 | 30.12 | 30.12 | 30.12 | 0 | -0.07(-0.22%) | |
Aug 22, 2017 | 30.20 | 30.21 | 30.19 | 30.19 | 1,080 | -0.11(-0.36%) |
Aug 15, 2017 | 30.30 | 30.30 | 30.30 | 0 | +0.17(+0.58%) | |
Aug 14, 2017 | 30.14 | 30.14 | 30.12 | 30.12 | 1,059 | -0.16(-0.51%) |
Aug 09, 2017 | 30.28 | 10 | +0.03(+0.10%) | |||
Aug 07, 2017 | 30.25 | 30.25 | 30.25 | 0 | -0.02(-0.05%) | |
Aug 01, 2017 | 30.26 | 30.26 | 30.26 | 0 | +0.06(+0.21%) | |
Jul 31, 2017 | 30.20 | 30.20 | 30.20 | 30.20 | 226 | -0.13(-0.42%) |
Jul 26, 2017 | 30.33 | 30.33 | 30.33 | 0 | +0.01(+0.03%) | |
Jul 13, 2017 | 30.32 | 30.32 | 30.32 | 0 | -0.12(-0.38%) | |
Jul 11, 2017 | 30.43 | 20 | +0.01(+0.03%) | |||
Jul 06, 2017 | 30.42 | 30.42 | 30.42 | 0 | -0.04(-0.13%) | |
Jul 05, 2017 | 30.46 | 30.46 | 30.46 | 30.46 | 329 | +0.06(+0.19%) |
Jul 03, 2017 | 30.40 | 30.40 | 30.40 | 30.40 | 266 | +0.13(+0.43%) |
Jun 27, 2017 | 30.27 | 30.27 | 30.27 | 0 | +0.07(+0.22%) | |
Jun 22, 2017 | 30.21 | 30.21 | 30.21 | 0 | -0.13(-0.42%) | |
Jun 13, 2017 | 30.33 | 1 | +0.00(+0.01%) | |||
Jun 08, 2017 | 30.33 | 30.33 | 30.33 | 0 | +0.09(+0.30%) | |
Jun 05, 2017 | 30.24 | 18 | -0.16(-0.53%) | |||
May 25, 2017 | 30.40 | 30.40 | 30.40 | 0 | +0.03(+0.09%) | |
May 23, 2017 | 30.37 | 30.37 | 30.37 | 0 | +0.02(+0.06%) | |
May 17, 2017 | 30.36 | 10 | -0.19(-0.63%) | |||
May 10, 2017 | 30.55 | 68 | +0.00(+0.00%) |