Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.72 | 31.37 | 30.71 | 31.25 | 10,499,406 | +0.26(+0.84%) |
Apr 27, 2018 | 31.05 | 31.18 | 30.88 | 30.99 | 6,355,539 | -0.44(-1.40%) |
Apr 26, 2018 | 31.36 | 31.46 | 31.29 | 31.43 | 9,633,502 | +0.48(+1.54%) |
Apr 25, 2018 | 30.73 | 31.00 | 30.45 | 30.96 | 9,677,284 | -0.05(-0.16%) |
Apr 24, 2018 | 30.97 | 31.41 | 30.87 | 31.01 | 16,371,309 | +0.23(+0.75%) |
Apr 23, 2018 | 30.56 | 30.80 | 30.44 | 30.78 | 6,411,207 | +0.29(+0.94%) |
Apr 20, 2018 | 30.33 | 30.60 | 30.26 | 30.49 | 6,065,250 | -0.12(-0.39%) |
Apr 19, 2018 | 30.64 | 30.83 | 30.50 | 30.61 | 6,900,812 | +0.10(+0.32%) |
Apr 18, 2018 | 30.38 | 30.63 | 30.35 | 30.51 | 12,418,642 | +0.62(+2.06%) |
Apr 17, 2018 | 29.97 | 30.02 | 29.84 | 29.89 | 6,395,930 | -0.05(-0.16%) |
Apr 16, 2018 | 29.96 | 30.09 | 29.75 | 29.94 | 6,062,800 | -0.17(-0.56%) |
Apr 13, 2018 | 29.97 | 30.24 | 29.97 | 30.11 | 6,389,369 | -0.07(-0.23%) |
Apr 12, 2018 | 30.12 | 30.31 | 30.00 | 30.18 | 4,946,626 | +0.00(+0.00%) |
Apr 11, 2018 | 30.16 | 30.33 | 30.07 | 30.18 | 8,431,774 | +0.20(+0.65%) |
Apr 10, 2018 | 29.72 | 30.14 | 29.71 | 29.98 | 12,899,102 | +0.79(+2.69%) |
Apr 09, 2018 | 29.18 | 29.42 | 29.02 | 29.20 | 8,461,072 | -0.07(-0.24%) |
Apr 06, 2018 | 29.61 | 29.71 | 29.09 | 29.27 | 12,926,657 | -0.11(-0.38%) |
Apr 05, 2018 | 28.99 | 29.50 | 28.96 | 29.38 | 10,073,735 | +0.62(+2.17%) |
Apr 04, 2018 | 28.48 | 28.76 | 28.44 | 28.76 | 10,423,292 | +0.22(+0.79%) |
Apr 03, 2018 | 28.46 | 28.55 | 28.07 | 28.53 | 8,345,856 | +0.56(+2.00%) |
Apr 02, 2018 | 28.41 | 28.41 | 27.65 | 27.97 | 8,208,025 | -0.44(-1.55%) |
Mar 29, 2018 | 28.41 | 28.41 | 28.41 | 0 | +0.66(+2.37%) | |
Mar 28, 2018 | 27.90 | 28.07 | 27.74 | 27.75 | 7,179,132 | -0.26(-0.93%) |
Mar 27, 2018 | 28.40 | 28.43 | 27.90 | 28.01 | 6,784,642 | -0.32(-1.11%) |
Mar 26, 2018 | 28.27 | 28.35 | 27.94 | 28.33 | 9,689,774 | +0.91(+3.32%) |
Mar 23, 2018 | 27.52 | 27.78 | 27.40 | 27.42 | 7,655,571 | +0.06(+0.23%) |
Mar 22, 2018 | 27.75 | 27.75 | 27.28 | 27.36 | 8,892,656 | -0.77(-2.74%) |
Mar 21, 2018 | 27.37 | 28.25 | 27.33 | 28.13 | 10,612,906 | +0.76(+2.79%) |
Mar 20, 2018 | 27.09 | 27.46 | 27.07 | 27.36 | 8,568,452 | +0.20(+0.75%) |
Mar 19, 2018 | 27.49 | 27.50 | 27.03 | 27.16 | 6,051,122 | -0.51(-1.85%) |
Mar 16, 2018 | 27.41 | 27.77 | 27.38 | 27.67 | 6,558,177 | +0.32(+1.15%) |
Mar 15, 2018 | 27.28 | 27.43 | 27.16 | 27.36 | 5,673,399 | +0.11(+0.41%) |
Mar 14, 2018 | 27.64 | 27.68 | 27.20 | 27.24 | 8,992,338 | -0.48(-1.72%) |
Mar 13, 2018 | 28.09 | 28.18 | 27.66 | 27.72 | 5,019,187 | -0.21(-0.75%) |
Mar 12, 2018 | 27.81 | 27.95 | 27.74 | 27.93 | 5,287,628 | +0.13(+0.48%) |
Mar 09, 2018 | 27.86 | 27.91 | 27.73 | 27.80 | 4,745,162 | +0.14(+0.51%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.50 | 27.66 | 4,525,987 | +0.11(+0.38%) |
Mar 07, 2018 | 27.37 | 27.55 | 8,996,206 | -0.17(-0.61%) | ||
Mar 06, 2018 | 27.70 | 27.90 | 27.59 | 27.72 | 6,530,373 | +0.27(+1.00%) |
Mar 05, 2018 | 26.96 | 27.51 | 26.93 | 27.45 | 5,614,349 | +0.32(+1.19%) |
Mar 02, 2018 | 27.04 | 27.14 | 26.86 | 27.12 | 8,006,051 | -0.17(-0.62%) |
Mar 01, 2018 | 27.20 | 27.49 | 27.04 | 27.29 | 6,303,463 | +0.06(+0.21%) |
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,491,370 | -0.45(-1.62%) |
Feb 27, 2018 | 28.06 | 28.10 | 27.68 | 27.68 | 10,189,690 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,098,047 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,590,137 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,769,334 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.73 | 27.84 | 27.20 | 27.22 | 9,861,489 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,597,143 | -0.07(-0.25%) |
Feb 16, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 28.11 | 27.67 | 27.92 | 7,490,710 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.87 | 10,311,131 | +0.47(+1.71%) |
Feb 13, 2018 | 27.40 | 6,270,402 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.29 | 27.53 | 10,462,359 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.27 | 26.17 | 27.00 | 16,557,662 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,480,651 | -0.31(-1.12%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,439,948 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,747,072 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,842,888 | -1.07(-3.78%) |
Feb 02, 2018 | 29.41 | 29.42 | 28.37 | 28.42 | 13,845,313 | -1.52(-5.07%) |