Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.69 | 34.05 | 32.94 | 33.12 | 3,164,268 | -0.62(-1.85%) |
Apr 27, 2018 | 33.98 | 34.00 | 33.34 | 33.75 | 2,533,678 | -0.25(-0.73%) |
Apr 26, 2018 | 34.02 | 34.23 | 33.84 | 33.99 | 2,087,584 | +0.18(+0.53%) |
Apr 25, 2018 | 33.23 | 33.94 | 33.05 | 33.81 | 2,362,533 | +0.57(+1.72%) |
Apr 24, 2018 | 33.49 | 33.99 | 32.80 | 33.24 | 2,294,590 | -0.05(-0.15%) |
Apr 23, 2018 | 33.01 | 33.63 | 32.80 | 33.29 | 2,224,819 | +0.24(+0.72%) |
Apr 20, 2018 | 33.78 | 33.85 | 32.89 | 33.05 | 3,016,875 | -0.79(-2.32%) |
Apr 19, 2018 | 34.09 | 34.16 | 33.50 | 33.84 | 1,395,980 | -0.32(-0.95%) |
Apr 18, 2018 | 33.55 | 34.45 | 33.29 | 34.16 | 2,418,638 | +0.80(+2.41%) |
Apr 17, 2018 | 33.00 | 33.63 | 32.60 | 33.36 | 2,115,452 | +0.54(+1.64%) |
Apr 16, 2018 | 33.04 | 33.15 | 32.72 | 32.82 | 1,914,875 | +0.02(+0.05%) |
Apr 13, 2018 | 32.76 | 32.91 | 32.25 | 32.81 | 2,290,962 | +0.20(+0.60%) |
Apr 12, 2018 | 32.14 | 32.87 | 31.59 | 32.61 | 2,486,604 | +0.67(+2.11%) |
Apr 11, 2018 | 31.72 | 32.29 | 31.72 | 31.94 | 2,241,714 | +0.12(+0.38%) |
Apr 10, 2018 | 32.13 | 32.28 | 31.59 | 31.82 | 3,397,728 | +0.09(+0.30%) |
Apr 09, 2018 | 31.68 | 32.23 | 31.20 | 31.72 | 2,296,446 | +0.28(+0.90%) |
Apr 06, 2018 | 32.41 | 32.82 | 31.18 | 31.44 | 3,983,016 | -1.49(-4.54%) |
Apr 05, 2018 | 31.95 | 33.20 | 31.80 | 32.93 | 4,889,680 | +1.25(+3.96%) |
Apr 04, 2018 | 30.91 | 31.73 | 30.50 | 31.68 | 3,867,939 | +0.11(+0.35%) |
Apr 03, 2018 | 31.47 | 31.73 | 31.18 | 31.57 | 2,385,730 | +0.31(+0.98%) |
Apr 02, 2018 | 32.11 | 32.22 | 31.07 | 31.26 | 3,540,883 | -0.95(-2.94%) |
Mar 29, 2018 | 32.21 | 32.21 | 32.21 | 0 | +1.06(+3.40%) | |
Mar 28, 2018 | 31.48 | 31.90 | 31.05 | 31.15 | 2,954,970 | -0.86(-2.69%) |
Mar 27, 2018 | 32.04 | 32.45 | 31.68 | 32.01 | 5,199,151 | +0.13(+0.40%) |
Mar 26, 2018 | 31.91 | 32.11 | 31.27 | 31.88 | 3,021,078 | +0.37(+1.16%) |
Mar 23, 2018 | 31.78 | 32.33 | 31.42 | 31.52 | 3,898,075 | -0.30(-0.94%) |
Mar 22, 2018 | 32.52 | 33.08 | 31.80 | 31.82 | 2,533,870 | -1.19(-3.60%) |
Mar 21, 2018 | 32.39 | 33.43 | 32.31 | 33.00 | 2,931,463 | +0.61(+1.87%) |
Mar 20, 2018 | 32.32 | 32.69 | 31.89 | 32.40 | 3,835,951 | +0.22(+0.69%) |
Mar 19, 2018 | 32.54 | 32.89 | 31.77 | 32.17 | 4,874,669 | -0.55(-1.67%) |
Mar 16, 2018 | 33.28 | 33.40 | 32.50 | 32.72 | 5,385,485 | -0.56(-1.69%) |
Mar 15, 2018 | 34.43 | 34.63 | 33.18 | 33.28 | 4,298,775 | -1.13(-3.27%) |
Mar 14, 2018 | 34.49 | 34.75 | 33.98 | 34.41 | 4,446,966 | -0.06(-0.17%) |
Mar 13, 2018 | 35.43 | 35.82 | 34.32 | 34.47 | 4,255,697 | -1.28(-3.58%) |
Mar 12, 2018 | 35.29 | 35.87 | 35.01 | 35.75 | 4,652,192 | +0.32(+0.92%) |
Mar 09, 2018 | 35.26 | 35.91 | 34.45 | 35.43 | 4,686,617 | +0.52(+1.49%) |
Mar 08, 2018 | 35.23 | 35.23 | 33.81 | 34.91 | 8,705,291 | -0.87(-2.43%) |
Mar 07, 2018 | 35.36 | 35.78 | 4,316,809 | -1.10(-2.99%) | ||
Mar 06, 2018 | 38.36 | 38.42 | 36.76 | 36.88 | 6,606,847 | -1.16(-3.05%) |
Mar 05, 2018 | 36.40 | 38.24 | 36.28 | 38.04 | 10,990,938 | +2.30(+6.42%) |
Mar 02, 2018 | 35.41 | 35.91 | 34.60 | 35.74 | 2,751,011 | +0.19(+0.53%) |
Mar 01, 2018 | 35.33 | 36.28 | 35.04 | 35.56 | 3,328,169 | +0.35(+0.99%) |
Feb 28, 2018 | 35.65 | 36.40 | 35.19 | 35.21 | 3,449,071 | -0.45(-1.27%) |
Feb 27, 2018 | 35.94 | 36.45 | 35.54 | 35.66 | 3,188,446 | -0.77(-2.11%) |
Feb 26, 2018 | 37.87 | 37.97 | 36.18 | 36.43 | 4,090,487 | -1.24(-3.29%) |
Feb 23, 2018 | 37.08 | 37.73 | 36.71 | 37.66 | 3,201,985 | +0.98(+2.68%) |
Feb 22, 2018 | 36.68 | 3,490,954 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.03 | 37.37 | 35.91 | 36.39 | 5,450,914 | +0.69(+1.94%) |
Feb 20, 2018 | 34.62 | 35.78 | 34.40 | 35.70 | 4,542,782 | +1.25(+3.62%) |
Feb 16, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.45(-1.30%) | |
Feb 15, 2018 | 34.92 | 35.00 | 33.37 | 34.91 | 4,680,952 | +1.31(+3.89%) |
Feb 14, 2018 | 32.74 | 33.96 | 32.60 | 33.60 | 3,254,968 | +0.56(+1.69%) |
Feb 13, 2018 | 32.50 | 33.25 | 32.11 | 33.04 | 2,799,976 | +0.47(+1.46%) |
Feb 12, 2018 | 32.34 | 32.94 | 31.89 | 32.57 | 3,677,492 | +0.69(+2.18%) |
Feb 09, 2018 | 32.02 | 32.35 | 30.41 | 31.87 | 4,760,140 | +0.14(+0.43%) |
Feb 08, 2018 | 33.47 | 33.88 | 31.69 | 31.74 | 4,843,139 | -1.71(-5.12%) |
Feb 07, 2018 | 32.80 | 34.20 | 32.75 | 33.45 | 3,852,334 | +0.37(+1.13%) |
Feb 06, 2018 | 31.49 | 33.32 | 31.21 | 33.08 | 4,429,253 | +0.10(+0.30%) |
Feb 05, 2018 | 33.52 | 34.22 | 32.47 | 32.98 | 4,290,678 | -0.84(-2.47%) |
Feb 02, 2018 | 35.00 | 35.00 | 33.53 | 33.81 | 2,255,780 | -1.41(-3.99%) |