Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.98 | 36.05 | 35.66 | 35.66 | 6,465,263 | -0.22(-0.60%) |
Apr 27, 2018 | 35.57 | 36.15 | 35.50 | 35.88 | 6,322,140 | +0.24(+0.67%) |
Apr 26, 2018 | 35.58 | 35.76 | 35.48 | 35.64 | 5,470,377 | +0.05(+0.13%) |
Apr 25, 2018 | 35.25 | 35.82 | 35.24 | 35.59 | 7,876,570 | +0.26(+0.72%) |
Apr 24, 2018 | 35.09 | 35.49 | 34.97 | 35.34 | 6,567,353 | +0.36(+1.02%) |
Apr 23, 2018 | 35.01 | 35.17 | 34.85 | 34.98 | 4,558,841 | +0.02(+0.04%) |
Apr 20, 2018 | 35.31 | 35.47 | 34.89 | 34.97 | 6,453,575 | -0.29(-0.83%) |
Apr 19, 2018 | 35.07 | 35.28 | 34.87 | 35.26 | 5,557,725 | +0.13(+0.37%) |
Apr 18, 2018 | 35.47 | 35.79 | 35.11 | 35.13 | 5,208,233 | -0.30(-0.85%) |
Apr 17, 2018 | 34.91 | 35.57 | 34.76 | 35.43 | 8,214,252 | +0.58(+1.66%) |
Apr 16, 2018 | 34.10 | 34.87 | 34.09 | 34.85 | 8,832,970 | +0.87(+2.57%) |
Apr 13, 2018 | 33.97 | 34.14 | 33.92 | 33.98 | 6,268,266 | +0.09(+0.27%) |
Apr 12, 2018 | 34.39 | 34.56 | 33.83 | 33.88 | 5,924,343 | -0.50(-1.46%) |
Apr 11, 2018 | 34.28 | 34.44 | 34.10 | 34.39 | 4,573,077 | +0.13(+0.38%) |
Apr 10, 2018 | 34.61 | 34.71 | 34.16 | 34.26 | 5,893,710 | -0.36(-1.05%) |
Apr 09, 2018 | 34.64 | 34.84 | 34.50 | 34.62 | 4,173,254 | -0.02(-0.04%) |
Apr 06, 2018 | 34.83 | 34.98 | 34.54 | 34.63 | 5,319,641 | -0.17(-0.49%) |
Apr 05, 2018 | 34.64 | 34.92 | 34.11 | 34.80 | 5,414,840 | +0.17(+0.49%) |
Apr 04, 2018 | 34.18 | 34.69 | 34.00 | 34.63 | 7,012,358 | +0.48(+1.40%) |
Apr 03, 2018 | 34.20 | 34.36 | 34.05 | 34.16 | 5,901,035 | -0.03(-0.09%) |
Apr 02, 2018 | 34.59 | 34.76 | 33.95 | 34.19 | 6,330,557 | -0.35(-1.01%) |
Mar 29, 2018 | 34.53 | 34.53 | 34.53 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 34.50 | 34.78 | 34.34 | 34.52 | 6,197,795 | +0.09(+0.25%) |
Mar 27, 2018 | 33.88 | 34.70 | 33.78 | 34.43 | 8,071,779 | +0.55(+1.62%) |
Mar 26, 2018 | 33.40 | 33.95 | 33.30 | 33.88 | 8,596,971 | +0.55(+1.65%) |
Mar 23, 2018 | 33.97 | 34.16 | 33.27 | 33.34 | 7,058,482 | -0.54(-1.60%) |
Mar 22, 2018 | 33.95 | 34.50 | 33.87 | 33.88 | 12,851,856 | -0.07(-0.21%) |
Mar 21, 2018 | 33.95 | 34.38 | 33.86 | 33.95 | 5,831,197 | +0.04(+0.11%) |
Mar 20, 2018 | 34.17 | 34.33 | 33.80 | 33.91 | 5,638,627 | -0.25(-0.72%) |
Mar 19, 2018 | 34.18 | 34.51 | 33.98 | 34.16 | 7,837,429 | -0.02(-0.05%) |
Mar 16, 2018 | 33.96 | 34.25 | 33.90 | 34.17 | 11,838,792 | +0.20(+0.59%) |
Mar 15, 2018 | 34.02 | 34.39 | 33.87 | 33.97 | 6,384,940 | -0.09(-0.27%) |
Mar 14, 2018 | 33.78 | 34.21 | 33.76 | 34.06 | 5,197,948 | +0.36(+1.06%) |
Mar 13, 2018 | 33.92 | 34.09 | 33.61 | 33.71 | 8,019,823 | -0.18(-0.52%) |
Mar 12, 2018 | 33.73 | 33.94 | 33.63 | 33.88 | 6,901,392 | +0.05(+0.14%) |
Mar 09, 2018 | 33.59 | 33.84 | 33.49 | 33.84 | 6,899,836 | +0.27(+0.81%) |
Mar 08, 2018 | 33.79 | 33.98 | 33.52 | 33.57 | 7,768,745 | -0.20(-0.60%) |
Mar 07, 2018 | 33.61 | 33.77 | 8,276,944 | -0.33(-0.98%) | ||
Mar 06, 2018 | 34.72 | 34.72 | 34.04 | 34.10 | 7,594,976 | -0.57(-1.65%) |
Mar 05, 2018 | 34.12 | 34.87 | 34.05 | 34.67 | 13,149,785 | +0.49(+1.45%) |
Mar 02, 2018 | 34.01 | 34.54 | 33.70 | 34.18 | 10,497,648 | +0.17(+0.50%) |
Mar 01, 2018 | 33.31 | 34.19 | 33.31 | 34.01 | 12,542,107 | +0.71(+2.14%) |
Feb 28, 2018 | 33.59 | 33.67 | 33.20 | 33.30 | 9,723,230 | -0.26(-0.78%) |
Feb 27, 2018 | 34.03 | 34.27 | 33.56 | 33.56 | 8,676,735 | -0.49(-1.43%) |
Feb 26, 2018 | 34.25 | 34.40 | 33.92 | 34.05 | 8,764,892 | -0.03(-0.09%) |
Feb 23, 2018 | 33.27 | 34.19 | 33.24 | 34.08 | 7,304,120 | +0.81(+2.44%) |
Feb 22, 2018 | 33.27 | 9,167,386 | +0.08(+0.23%) | |||
Feb 21, 2018 | 33.70 | 33.91 | 33.18 | 33.19 | 11,090,487 | -0.43(-1.27%) |
Feb 20, 2018 | 33.82 | 33.96 | 33.40 | 33.61 | 10,822,384 | -0.36(-1.05%) |
Feb 16, 2018 | 33.97 | 33.97 | 33.97 | 0 | -0.04(-0.11%) | |
Feb 15, 2018 | 33.47 | 34.02 | 33.37 | 34.01 | 11,153,006 | +0.75(+2.25%) |
Feb 14, 2018 | 33.85 | 33.91 | 33.24 | 33.26 | 10,493,273 | -0.79(-2.33%) |
Feb 13, 2018 | 34.02 | 34.22 | 33.66 | 34.05 | 8,952,198 | -0.05(-0.13%) |
Feb 12, 2018 | 33.83 | 34.24 | 33.56 | 34.10 | 9,446,000 | +0.27(+0.79%) |
Feb 09, 2018 | 33.11 | 34.08 | 33.05 | 33.83 | 14,437,454 | +0.71(+2.14%) |
Feb 08, 2018 | 32.97 | 33.60 | 32.84 | 33.12 | 12,366,544 | +0.05(+0.14%) |
Feb 07, 2018 | 33.12 | 33.53 | 32.96 | 33.08 | 13,254,509 | -0.11(-0.34%) |
Feb 06, 2018 | 33.08 | 33.49 | 32.54 | 33.19 | 19,269,620 | -0.23(-0.69%) |
Feb 05, 2018 | 33.76 | 33.91 | 33.21 | 33.42 | 12,878,145 | -0.29(-0.86%) |
Feb 02, 2018 | 33.73 | 33.99 | 33.60 | 33.71 | 9,449,147 | -0.16(-0.47%) |