Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.93 | 30.67 | 29.93 | 30.21 | 13,883,852 | +0.13(+0.45%) |
Apr 27, 2018 | 30.92 | 31.07 | 29.54 | 30.08 | 19,991,004 | -0.97(-3.13%) |
Apr 26, 2018 | 32.04 | 32.35 | 30.52 | 31.05 | 38,498,004 | -2.92(-8.60%) |
Apr 25, 2018 | 34.09 | 34.16 | 33.36 | 33.97 | 7,802,165 | -0.18(-0.53%) |
Apr 24, 2018 | 35.04 | 35.32 | 33.96 | 34.15 | 8,703,515 | -0.62(-1.80%) |
Apr 23, 2018 | 34.32 | 35.10 | 34.19 | 34.78 | 10,165,538 | +0.70(+2.06%) |
Apr 20, 2018 | 34.21 | 34.29 | 33.91 | 34.08 | 5,359,693 | -0.12(-0.34%) |
Apr 19, 2018 | 35.02 | 35.11 | 34.05 | 34.19 | 10,758,853 | -0.82(-2.33%) |
Apr 18, 2018 | 34.92 | 35.38 | 34.78 | 35.01 | 7,769,007 | +0.29(+0.83%) |
Apr 17, 2018 | 33.84 | 34.81 | 33.69 | 34.72 | 7,149,646 | +1.29(+3.85%) |
Apr 16, 2018 | 33.36 | 33.83 | 33.12 | 33.43 | 6,448,986 | +0.36(+1.08%) |
Apr 13, 2018 | 33.97 | 34.10 | 32.96 | 33.08 | 6,224,889 | -0.51(-1.52%) |
Apr 12, 2018 | 32.51 | 34.30 | 32.35 | 33.59 | 17,571,302 | +1.20(+3.71%) |
Apr 11, 2018 | 33.14 | 33.36 | 32.26 | 32.38 | 12,562,371 | -0.95(-2.86%) |
Apr 10, 2018 | 33.56 | 33.72 | 33.09 | 33.34 | 12,993,749 | +0.29(+0.87%) |
Apr 09, 2018 | 32.99 | 33.62 | 32.89 | 33.05 | 5,275,225 | +0.23(+0.70%) |
Apr 06, 2018 | 33.88 | 34.12 | 32.45 | 32.82 | 10,080,324 | -1.38(-4.05%) |
Apr 05, 2018 | 33.76 | 34.60 | 33.76 | 34.20 | 8,254,852 | +0.62(+1.83%) |
Apr 04, 2018 | 32.44 | 33.60 | 31.95 | 33.59 | 7,305,369 | +0.47(+1.42%) |
Apr 03, 2018 | 32.92 | 33.21 | 32.59 | 33.11 | 5,461,340 | +0.54(+1.65%) |
Apr 02, 2018 | 33.87 | 34.17 | 32.34 | 32.58 | 8,059,668 | -1.10(-3.26%) |
Mar 29, 2018 | 33.67 | 33.67 | 33.67 | 0 | +0.88(+2.70%) | |
Mar 28, 2018 | 33.42 | 33.51 | 32.66 | 32.79 | 6,824,459 | -0.73(-2.18%) |
Mar 27, 2018 | 33.92 | 34.49 | 33.34 | 33.52 | 9,961,473 | -0.06(-0.17%) |
Mar 26, 2018 | 32.48 | 33.63 | 32.38 | 33.58 | 13,263,267 | +1.60(+4.99%) |
Mar 23, 2018 | 33.24 | 33.29 | 31.79 | 31.98 | 12,654,253 | -1.22(-3.68%) |
Mar 22, 2018 | 34.09 | 34.50 | 33.18 | 33.20 | 7,856,280 | -1.53(-4.40%) |
Mar 21, 2018 | 35.30 | 35.30 | 34.64 | 34.73 | 9,503,314 | -0.59(-1.66%) |
Mar 20, 2018 | 34.82 | 35.39 | 34.69 | 35.32 | 5,954,360 | +0.43(+1.24%) |
Mar 19, 2018 | 34.64 | 34.94 | 34.39 | 34.88 | 13,083,248 | +0.28(+0.81%) |
Mar 16, 2018 | 34.38 | 34.88 | 34.31 | 34.60 | 4,684,070 | +0.30(+0.87%) |
Mar 15, 2018 | 34.37 | 34.70 | 34.21 | 34.31 | 3,614,377 | -0.01(-0.03%) |
Mar 14, 2018 | 34.53 | 34.58 | 34.09 | 34.32 | 4,821,232 | -0.10(-0.28%) |
Mar 13, 2018 | 35.58 | 35.70 | 34.32 | 34.41 | 6,911,745 | -0.94(-2.67%) |
Mar 12, 2018 | 35.41 | 35.49 | 35.15 | 35.35 | 6,228,813 | -0.02(-0.05%) |
Mar 09, 2018 | 34.64 | 35.40 | 34.48 | 35.37 | 8,040,148 | +0.85(+2.45%) |
Mar 08, 2018 | 33.95 | 34.60 | 33.82 | 34.53 | 7,065,964 | +1.12(+3.37%) |
Mar 07, 2018 | 33.35 | 33.40 | 5,752,099 | +0.11(+0.32%) | ||
Mar 06, 2018 | 32.66 | 33.32 | 32.45 | 33.30 | 7,815,814 | +0.86(+2.66%) |
Mar 05, 2018 | 32.15 | 32.62 | 31.97 | 32.43 | 8,639,710 | +0.12(+0.36%) |
Mar 02, 2018 | 31.56 | 32.46 | 31.47 | 32.32 | 11,496,217 | +0.43(+1.35%) |
Mar 01, 2018 | 32.88 | 32.94 | 31.51 | 31.89 | 9,919,888 | -0.91(-2.78%) |
Feb 28, 2018 | 32.92 | 33.27 | 32.63 | 32.80 | 7,296,976 | -0.04(-0.12%) |
Feb 27, 2018 | 34.00 | 34.04 | 32.81 | 32.84 | 6,433,811 | -1.02(-3.00%) |
Feb 26, 2018 | 33.97 | 34.08 | 33.53 | 33.85 | 4,995,709 | -0.05(-0.14%) |
Feb 23, 2018 | 33.18 | 33.92 | 33.15 | 33.90 | 4,676,371 | +0.83(+2.52%) |
Feb 22, 2018 | 33.21 | 33.35 | 32.75 | 33.07 | 5,373,939 | +0.11(+0.32%) |
Feb 21, 2018 | 33.47 | 33.96 | 32.96 | 32.96 | 7,816,123 | -0.30(-0.89%) |
Feb 20, 2018 | 31.62 | 33.74 | 31.61 | 33.26 | 14,932,887 | +0.23(+0.70%) |
Feb 16, 2018 | 33.03 | 33.03 | 33.03 | 0 | -0.51(-1.51%) | |
Feb 15, 2018 | 33.30 | 33.59 | 32.91 | 33.54 | 9,529,098 | +0.54(+1.63%) |
Feb 14, 2018 | 31.52 | 33.05 | 31.52 | 33.00 | 13,555,740 | +1.26(+3.95%) |
Feb 13, 2018 | 31.96 | 31.96 | 31.50 | 31.75 | 9,184,987 | -0.07(-0.21%) |
Feb 12, 2018 | 32.34 | 32.34 | 31.38 | 31.81 | 9,825,419 | -0.22(-0.69%) |
Feb 09, 2018 | 32.25 | 32.41 | 30.80 | 32.03 | 18,739,440 | -0.07(-0.21%) |
Feb 08, 2018 | 33.24 | 33.24 | 32.06 | 32.10 | 11,386,370 | -1.13(-3.40%) |
Feb 07, 2018 | 33.36 | 33.94 | 33.12 | 33.23 | 6,989,905 | -0.19(-0.57%) |
Feb 06, 2018 | 32.28 | 33.84 | 32.07 | 33.42 | 9,921,794 | +0.25(+0.77%) |
Feb 05, 2018 | 33.63 | 34.20 | 32.68 | 33.17 | 9,337,739 | -0.92(-2.71%) |
Feb 02, 2018 | 34.80 | 34.90 | 33.70 | 34.09 | 8,798,582 | -1.20(-3.39%) |