Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.25 | 34.30 | 33.90 | 33.90 | 229,103 | -0.34(-0.99%) |
Apr 27, 2018 | 34.30 | 34.35 | 34.12 | 34.24 | 141,229 | +0.06(+0.17%) |
Apr 26, 2018 | 34.03 | 34.28 | 33.98 | 34.18 | 203,005 | +0.34(+1.00%) |
Apr 25, 2018 | 33.89 | 33.95 | 33.58 | 33.84 | 113,232 | -0.03(-0.08%) |
Apr 24, 2018 | 34.44 | 34.49 | 33.72 | 33.87 | 220,728 | -0.47(-1.37%) |
Apr 23, 2018 | 34.53 | 34.60 | 34.22 | 34.34 | 115,809 | -0.08(-0.25%) |
Apr 20, 2018 | 34.64 | 34.64 | 34.33 | 34.43 | 88,758 | -0.20(-0.57%) |
Apr 19, 2018 | 34.92 | 34.92 | 34.55 | 34.63 | 108,158 | -0.41(-1.16%) |
Apr 18, 2018 | 35.04 | 35.11 | 34.92 | 35.03 | 142,724 | +0.08(+0.24%) |
Apr 17, 2018 | 34.76 | 35.04 | 34.61 | 34.95 | 145,556 | +0.41(+1.17%) |
Apr 16, 2018 | 34.61 | 34.64 | 34.45 | 34.54 | 143,067 | +0.12(+0.36%) |
Apr 13, 2018 | 34.70 | 34.70 | 34.27 | 34.42 | 127,067 | -0.12(-0.35%) |
Apr 12, 2018 | 34.31 | 34.62 | 34.31 | 34.54 | 101,930 | +0.37(+1.07%) |
Apr 11, 2018 | 34.16 | 34.43 | 34.16 | 34.17 | 77,561 | -0.24(-0.68%) |
Apr 10, 2018 | 34.16 | 34.53 | 34.14 | 34.41 | 189,562 | +0.71(+2.10%) |
Apr 09, 2018 | 33.81 | 34.16 | 33.70 | 33.70 | 161,108 | +0.15(+0.45%) |
Apr 06, 2018 | 33.90 | 34.11 | 33.37 | 33.55 | 100,371 | -0.62(-1.82%) |
Apr 05, 2018 | 34.29 | 34.39 | 34.08 | 34.17 | 183,587 | +0.16(+0.47%) |
Apr 04, 2018 | 33.11 | 34.10 | 33.11 | 34.01 | 215,749 | +0.24(+0.70%) |
Apr 03, 2018 | 33.59 | 33.84 | 33.35 | 33.78 | 747,652 | +0.30(+0.90%) |
Apr 02, 2018 | 34.19 | 34.23 | 33.22 | 33.48 | 287,460 | -0.79(-2.31%) |
Mar 29, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.36(+1.06%) | |
Mar 28, 2018 | 34.05 | 34.20 | 33.75 | 33.91 | 536,626 | -0.13(-0.39%) |
Mar 27, 2018 | 34.85 | 34.85 | 33.87 | 34.04 | 271,423 | -0.60(-1.74%) |
Mar 26, 2018 | 34.31 | 34.65 | 33.92 | 34.64 | 173,456 | +0.86(+2.53%) |
Mar 23, 2018 | 34.59 | 34.60 | 33.79 | 33.79 | 163,190 | -0.77(-2.23%) |
Mar 22, 2018 | 34.92 | 35.07 | 34.43 | 34.56 | 277,071 | -0.76(-2.16%) |
Mar 21, 2018 | 35.32 | 35.54 | 35.23 | 35.32 | 76,881 | +0.00(+0.00%) |
Mar 20, 2018 | 35.28 | 35.40 | 35.22 | 35.32 | 106,727 | +0.05(+0.13%) |
Mar 19, 2018 | 35.53 | 35.59 | 35.06 | 35.28 | 159,946 | -0.40(-1.11%) |
Mar 16, 2018 | 35.70 | 35.79 | 35.65 | 35.67 | 72,931 | +0.01(+0.03%) |
Mar 15, 2018 | 35.79 | 35.88 | 35.57 | 35.66 | 297,641 | -0.01(-0.02%) |
Mar 14, 2018 | 35.93 | 35.93 | 35.65 | 35.67 | 129,677 | -0.07(-0.19%) |
Mar 13, 2018 | 36.20 | 36.20 | 35.66 | 35.74 | 312,781 | -0.29(-0.81%) |
Mar 12, 2018 | 35.93 | 36.11 | 35.91 | 36.03 | 329,064 | +0.10(+0.29%) |
Mar 09, 2018 | 35.65 | 35.95 | 35.60 | 35.93 | 181,201 | +0.49(+1.38%) |
Mar 08, 2018 | 35.37 | 35.48 | 35.30 | 35.44 | 180,159 | +0.15(+0.43%) |
Mar 07, 2018 | 34.98 | 35.32 | 34.98 | 35.28 | 224,906 | +0.09(+0.27%) |
Mar 06, 2018 | 35.19 | 35.22 | 34.98 | 35.19 | 176,393 | +0.24(+0.70%) |
Mar 05, 2018 | 34.40 | 35.01 | 34.34 | 34.95 | 122,731 | +0.39(+1.12%) |
Mar 02, 2018 | 34.05 | 34.59 | 33.94 | 34.56 | 317,175 | +0.33(+0.96%) |
Mar 01, 2018 | 34.69 | 34.71 | 33.96 | 34.23 | 195,538 | -0.47(-1.36%) |
Feb 28, 2018 | 35.14 | 35.18 | 34.69 | 34.70 | 297,281 | -0.34(-0.97%) |
Feb 27, 2018 | 35.38 | 35.47 | 35.04 | 35.04 | 212,110 | -0.39(-1.09%) |
Feb 26, 2018 | 35.24 | 35.48 | 35.12 | 35.43 | 247,652 | +0.36(+1.02%) |
Feb 23, 2018 | 34.74 | 35.07 | 34.66 | 35.07 | 457,476 | +0.49(+1.42%) |
Feb 22, 2018 | 34.85 | 34.49 | 34.58 | 503,848 | +0.02(+0.05%) | |
Feb 21, 2018 | 34.75 | 35.12 | 34.56 | 34.56 | 262,880 | -0.12(-0.35%) |
Feb 20, 2018 | 34.67 | 34.98 | 34.63 | 34.68 | 845,756 | -0.13(-0.38%) |
Feb 16, 2018 | 34.81 | 34.81 | 34.81 | 0 | -0.04(-0.11%) | |
Feb 15, 2018 | 34.71 | 34.85 | 34.47 | 34.85 | 504,239 | +0.45(+1.31%) |
Feb 14, 2018 | 33.66 | 34.44 | 33.66 | 34.40 | 642,740 | +0.58(+1.73%) |
Feb 13, 2018 | 33.60 | 33.85 | 33.53 | 33.82 | 403,684 | +0.08(+0.22%) |
Feb 12, 2018 | 33.53 | 33.92 | 33.36 | 33.74 | 11,929,725 | +0.56(+1.67%) |
Feb 09, 2018 | 33.18 | 33.39 | 32.16 | 33.18 | 586,514 | +0.37(+1.12%) |
Feb 08, 2018 | 33.98 | 34.09 | 32.79 | 32.82 | 240,887 | -1.13(-3.33%) |
Feb 07, 2018 | 34.01 | 34.42 | 33.94 | 33.95 | 479,112 | -0.27(-0.80%) |
Feb 06, 2018 | 33.11 | 34.25 | 32.98 | 34.22 | 357,458 | +0.28(+0.83%) |
Feb 05, 2018 | 34.63 | 34.91 | 33.50 | 33.94 | 288,023 | -1.03(-2.94%) |
Feb 02, 2018 | 35.43 | 35.43 | 34.92 | 34.96 | 211,082 | -0.72(-2.01%) |
Feb 01, 2018 | 35.56 | 35.84 | 35.54 | 35.68 | 111,768 | +0.00(+0.00%) |
Jan 31, 2018 | 35.90 | 35.95 | 35.57 | 35.68 | 167,429 | -0.04(-0.11%) |
Jan 30, 2018 | 35.88 | 35.88 | 35.79 | 35.72 | 581,950 | -0.38(-1.04%) |
Jan 29, 2018 | 36.13 | 36.21 | 36.04 | 36.09 | 479,222 | -0.19(-0.52%) |
Jan 26, 2018 | 36.00 | 36.28 | 35.97 | 36.28 | 195,496 | +0.50(+1.40%) |
Jan 25, 2018 | 36.01 | 36.04 | 35.69 | 35.78 | 421,891 | -0.02(-0.05%) |
Jan 24, 2018 | 35.98 | 36.04 | 35.63 | 35.80 | 407,382 | -0.12(-0.34%) |
Jan 23, 2018 | 35.84 | 35.95 | 35.79 | 35.93 | 450,892 | +0.18(+0.50%) |
Jan 22, 2018 | 35.75 | 35.47 | 35.75 | 304,411 | +0.41(+1.17%) | |
Jan 19, 2018 | 35.32 | 35.37 | 35.24 | 35.33 | 206,612 | +0.14(+0.40%) |
Jan 18, 2018 | 35.20 | 35.25 | 35.14 | 35.19 | 162,017 | +0.00(+0.00%) |
Jan 17, 2018 | 35.13 | 35.27 | 34.98 | 35.19 | 120,266 | +0.22(+0.62%) |
Jan 16, 2018 | 35.26 | 35.29 | 34.86 | 34.97 | 213,192 | -0.03(-0.08%) |
Jan 12, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.30(+0.87%) | |
Jan 11, 2018 | 34.58 | 34.72 | 34.55 | 34.70 | 191,170 | +0.20(+0.57%) |
Jan 10, 2018 | 34.52 | 34.56 | 34.39 | 34.50 | 115,804 | -0.12(-0.35%) |
Jan 09, 2018 | 34.63 | 34.69 | 34.55 | 34.63 | 159,418 | +0.08(+0.22%) |
Jan 08, 2018 | 34.51 | 34.56 | 34.39 | 34.55 | 666,263 | +0.04(+0.11%) |
Jan 05, 2018 | 34.37 | 34.51 | 34.31 | 34.51 | 349,605 | +0.28(+0.83%) |
Jan 04, 2018 | 34.35 | 34.35 | 34.16 | 34.23 | 385,403 | +0.13(+0.39%) |
Jan 03, 2018 | 33.91 | 34.13 | 33.87 | 34.10 | 176,512 | +0.27(+0.81%) |
Jan 02, 2018 | 33.56 | 33.82 | 33.50 | 33.82 | 196,005 | +0.44(+1.33%) |
Dec 29, 2017 | 33.38 | 33.38 | 33.38 | 0 | -0.08(-0.25%) | |
Dec 28, 2017 | 33.55 | 33.55 | 33.45 | 33.47 | 109,370 | +0.01(+0.04%) |
Dec 27, 2017 | 33.44 | 33.50 | 33.39 | 33.45 | 96,863 | +0.07(+0.20%) |
Dec 26, 2017 | 33.33 | 33.41 | 33.11 | 33.39 | 148,319 | -0.01(-0.03%) |
Dec 22, 2017 | 33.43 | 33.43 | 33.33 | 33.40 | 116,307 | -0.01(-0.03%) |
Dec 21, 2017 | 33.47 | 33.48 | 33.38 | 33.41 | 101,935 | +0.10(+0.30%) |
Dec 20, 2017 | 33.44 | 33.44 | 33.29 | 33.31 | 146,804 | -0.03(-0.08%) |
Dec 19, 2017 | 33.42 | 33.43 | 33.30 | 33.34 | 95,059 | -0.04(-0.11%) |
Dec 18, 2017 | 33.35 | 33.46 | 33.31 | 33.37 | 103,671 | +0.31(+0.93%) |
Dec 15, 2017 | 33.00 | 33.15 | 32.89 | 33.06 | 210,762 | +0.21(+0.63%) |
Dec 14, 2017 | 33.11 | 33.15 | 32.85 | 32.86 | 114,224 | -0.30(-0.90%) |
Dec 13, 2017 | 33.04 | 33.18 | 33.04 | 33.16 | 114,585 | +0.21(+0.63%) |
Dec 12, 2017 | 32.94 | 33.01 | 32.90 | 32.95 | 103,610 | +0.05(+0.14%) |
Dec 11, 2017 | 32.94 | 32.96 | 32.85 | 32.90 | 572,123 | +0.04(+0.11%) |
Dec 08, 2017 | 32.83 | 32.93 | 32.83 | 32.87 | 73,881 | +0.20(+0.60%) |
Dec 07, 2017 | 32.60 | 32.73 | 32.50 | 32.67 | 138,192 | +0.25(+0.78%) |
Dec 06, 2017 | 32.44 | 32.53 | 32.38 | 32.42 | 138,484 | -0.09(-0.29%) |
Dec 05, 2017 | 32.60 | 32.78 | 32.49 | 32.51 | 397,419 | -0.10(-0.32%) |
Dec 04, 2017 | 33.26 | 33.26 | 32.60 | 32.61 | 257,284 | -0.36(-1.08%) |
Dec 01, 2017 | 33.09 | 33.12 | 32.77 | 32.97 | 188,111 | -0.22(-0.65%) |
Nov 30, 2017 | 33.09 | 33.21 | 33.04 | 33.19 | 155,659 | +0.32(+0.97%) |
Nov 29, 2017 | 33.33 | 33.33 | 32.81 | 32.87 | 226,745 | -0.48(-1.43%) |
Nov 28, 2017 | 33.28 | 33.37 | 33.17 | 33.34 | 97,727 | +0.18(+0.54%) |
Nov 27, 2017 | 33.28 | 33.29 | 33.13 | 33.17 | 162,448 | -0.17(-0.51%) |
Nov 24, 2017 | 33.33 | 33.34 | 33.29 | 33.34 | 71,185 | +0.16(+0.49%) |
Nov 22, 2017 | 33.24 | 33.24 | 33.10 | 33.17 | 263,248 | -0.07(-0.21%) |
Nov 21, 2017 | 33.07 | 33.24 | 33.02 | 33.24 | 118,539 | +0.36(+1.08%) |
Nov 20, 2017 | 32.87 | 32.92 | 32.82 | 32.89 | 134,925 | +0.09(+0.29%) |
Nov 17, 2017 | 32.80 | 32.84 | 32.75 | 32.79 | 142,232 | -0.03(-0.09%) |
Nov 16, 2017 | 32.62 | 32.84 | 32.61 | 32.82 | 198,921 | +0.49(+1.51%) |
Nov 15, 2017 | 32.41 | 32.44 | 32.21 | 32.33 | 215,090 | -0.18(-0.55%) |
Nov 14, 2017 | 32.49 | 32.53 | 32.42 | 32.51 | 201,232 | +0.00(+0.00%) |
Nov 13, 2017 | 32.46 | 32.52 | 32.34 | 32.51 | 110,763 | -0.06(-0.17%) |
Nov 10, 2017 | 32.46 | 32.60 | 32.44 | 32.57 | 100,388 | +0.04(+0.11%) |
Nov 09, 2017 | 32.61 | 32.62 | 32.35 | 32.53 | 162,261 | -0.35(-1.05%) |
Nov 08, 2017 | 32.77 | 32.89 | 32.75 | 32.88 | 186,696 | +0.09(+0.29%) |
Nov 07, 2017 | 32.83 | 32.90 | 32.75 | 32.78 | 218,680 | -0.14(-0.43%) |
Nov 06, 2017 | 32.87 | 32.92 | 32.82 | 32.92 | 199,001 | +0.10(+0.31%) |
Nov 03, 2017 | 32.65 | 32.82 | 32.64 | 32.82 | 130,414 | +0.22(+0.69%) |
Nov 02, 2017 | 32.67 | 32.56 | 32.60 | 210,540 | -0.08(-0.26%) | |
Nov 01, 2017 | 33.03 | 33.03 | 32.64 | 32.68 | 122,527 | -0.07(-0.20%) |
Oct 31, 2017 | 32.72 | 32.79 | 32.68 | 32.75 | 209,206 | +0.10(+0.32%) |
Oct 30, 2017 | 32.68 | 32.72 | 32.59 | 32.64 | 136,592 | -0.04(-0.11%) |
Oct 27, 2017 | 32.61 | 32.70 | 32.45 | 32.68 | 174,812 | +0.29(+0.90%) |
Oct 26, 2017 | 32.43 | 32.50 | 32.37 | 32.39 | 161,130 | -0.02(-0.06%) |
Oct 25, 2017 | 32.66 | 32.66 | 32.26 | 32.41 | 136,419 | -0.19(-0.57%) |
Oct 24, 2017 | 32.68 | 32.69 | 32.55 | 32.60 | 149,025 | -0.05(-0.16%) |
Oct 23, 2017 | 32.84 | 32.84 | 32.62 | 32.65 | 184,342 | -0.06(-0.18%) |
Oct 20, 2017 | 32.76 | 32.76 | 32.68 | 32.71 | 178,258 | +0.04(+0.11%) |
Oct 19, 2017 | 32.54 | 32.67 | 32.45 | 32.67 | 263,855 | -0.07(-0.20%) |
Oct 18, 2017 | 32.82 | 32.82 | 32.66 | 32.74 | 235,589 | -0.01(-0.03%) |
Oct 17, 2017 | 32.75 | 32.76 | 32.70 | 32.75 | 300,261 | -0.03(-0.09%) |
Oct 16, 2017 | 32.86 | 32.87 | 32.72 | 32.77 | 236,158 | +0.00(+0.00%) |
Oct 13, 2017 | 32.86 | 32.87 | 32.77 | 32.77 | 237,977 | -0.01(-0.03%) |
Oct 12, 2017 | 32.75 | 32.80 | 32.73 | 32.78 | 159,778 | +0.03(+0.09%) |
Oct 11, 2017 | 32.67 | 32.75 | 32.64 | 32.75 | 150,939 | +0.11(+0.34%) |
Oct 10, 2017 | 32.59 | 32.66 | 32.54 | 32.64 | 125,325 | +0.18(+0.55%) |
Oct 09, 2017 | 32.62 | 32.62 | 32.45 | 32.46 | 190,659 | -0.06(-0.17%) |
Oct 06, 2017 | 32.48 | 32.52 | 32.40 | 32.52 | 132,729 | +0.02(+0.06%) |
Oct 05, 2017 | 32.54 | 32.54 | 32.42 | 32.50 | 164,032 | +0.01(+0.03%) |
Oct 04, 2017 | 32.35 | 32.49 | 32.31 | 32.49 | 149,962 | +0.01(+0.03%) |
Oct 03, 2017 | 32.42 | 32.48 | 32.32 | 32.48 | 202,215 | +0.13(+0.41%) |
Oct 02, 2017 | 32.24 | 32.35 | 32.17 | 32.35 | 479,413 | +0.21(+0.64%) |
Sep 29, 2017 | 32.04 | 32.16 | 31.97 | 32.15 | 157,306 | +0.18(+0.57%) |
Sep 28, 2017 | 31.86 | 32.00 | 31.84 | 31.96 | 162,992 | +0.12(+0.37%) |
Sep 27, 2017 | 31.73 | 31.92 | 31.72 | 31.85 | 140,273 | +0.16(+0.50%) |
Sep 26, 2017 | 31.72 | 31.81 | 31.62 | 31.69 | 101,794 | -0.12(-0.38%) |
Sep 25, 2017 | 32.03 | 32.03 | 31.70 | 31.81 | 165,058 | -0.28(-0.88%) |
Sep 22, 2017 | 32.07 | 32.10 | 32.03 | 32.09 | 214,694 | -0.02(-0.06%) |
Sep 21, 2017 | 32.20 | 32.20 | 32.01 | 32.11 | 165,488 | -0.07(-0.23%) |
Sep 20, 2017 | 32.21 | 32.24 | 32.00 | 32.18 | 315,963 | +0.06(+0.19%) |
Sep 19, 2017 | 32.17 | 32.17 | 32.07 | 32.12 | 192,341 | +0.10(+0.30%) |
Sep 18, 2017 | 32.10 | 32.10 | 31.99 | 32.03 | 146,996 | +0.04(+0.13%) |
Sep 15, 2017 | 31.85 | 31.99 | 31.85 | 31.99 | 136,892 | +0.15(+0.47%) |
Sep 14, 2017 | 31.79 | 31.84 | 31.72 | 31.84 | 80,816 | +0.04(+0.12%) |
Sep 13, 2017 | 31.89 | 31.89 | 31.76 | 31.80 | 97,597 | -0.11(-0.35%) |
Sep 12, 2017 | 31.80 | 31.91 | 31.76 | 31.91 | 100,142 | +0.12(+0.38%) |
Sep 11, 2017 | 31.69 | 31.80 | 31.65 | 31.79 | 161,291 | +0.34(+1.07%) |
Sep 08, 2017 | 31.53 | 31.54 | 31.43 | 31.45 | 138,420 | -0.13(-0.42%) |
Sep 07, 2017 | 31.56 | 31.58 | 31.40 | 31.58 | 244,241 | +0.17(+0.55%) |
Sep 06, 2017 | 31.42 | 31.45 | 31.30 | 31.41 | 574,750 | +0.04(+0.13%) |
Sep 05, 2017 | 31.48 | 31.49 | 31.15 | 31.37 | 205,761 | -0.16(-0.50%) |
Sep 01, 2017 | 31.59 | 31.62 | 31.46 | 31.53 | 403,514 | +0.05(+0.15%) |
Aug 31, 2017 | 31.26 | 31.48 | 31.24 | 31.48 | 224,837 | +0.37(+1.17%) |
Aug 30, 2017 | 31.03 | 31.14 | 30.95 | 31.12 | 210,057 | +0.21(+0.67%) |
Aug 29, 2017 | 30.70 | 30.93 | 30.67 | 30.91 | 212,213 | +0.00(+0.00%) |
Aug 28, 2017 | 30.90 | 30.94 | 30.85 | 30.91 | 673,611 | +0.14(+0.46%) |
Aug 25, 2017 | 30.81 | 30.85 | 30.75 | 30.77 | 98,674 | +0.10(+0.34%) |
Aug 24, 2017 | 30.77 | 30.77 | 30.59 | 30.67 | 127,919 | -0.06(-0.18%) |
Aug 23, 2017 | 30.59 | 30.72 | 30.54 | 30.72 | 117,605 | +0.05(+0.17%) |
Aug 22, 2017 | 30.45 | 30.69 | 30.40 | 30.67 | 201,974 | +0.37(+1.22%) |
Aug 21, 2017 | 30.39 | 30.39 | 30.19 | 30.30 | 147,395 | -0.10(-0.34%) |
Aug 18, 2017 | 30.36 | 30.43 | 30.20 | 30.40 | 156,631 | +0.10(+0.34%) |
Aug 17, 2017 | 30.69 | 30.74 | 30.30 | 30.30 | 188,076 | -0.44(-1.43%) |
Aug 16, 2017 | 30.78 | 30.78 | 30.68 | 30.74 | 121,430 | +0.13(+0.43%) |
Aug 15, 2017 | 30.71 | 30.71 | 30.53 | 30.61 | 102,592 | -0.02(-0.06%) |
Aug 14, 2017 | 30.54 | 30.63 | 30.48 | 30.63 | 135,645 | +0.33(+1.08%) |
Aug 11, 2017 | 30.14 | 30.31 | 30.10 | 30.30 | 111,639 | +0.21(+0.68%) |
Aug 10, 2017 | 30.57 | 30.63 | 30.10 | 30.10 | 166,010 | -0.65(-2.10%) |
Aug 09, 2017 | 30.63 | 30.74 | 30.53 | 30.74 | 189,107 | +0.01(+0.03%) |
Aug 08, 2017 | 30.98 | 30.98 | 30.69 | 30.73 | 196,660 | -0.17(-0.56%) |
Aug 07, 2017 | 30.94 | 30.94 | 30.80 | 30.90 | 265,714 | +0.10(+0.31%) |
Aug 04, 2017 | 30.83 | 30.83 | 30.72 | 30.81 | 93,607 | +0.03(+0.09%) |
Aug 03, 2017 | 30.85 | 30.90 | 30.74 | 30.78 | 340,774 | -0.04(-0.12%) |