Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.10 | 31.91 | 30.62 | 30.74 | 4,374,461 | -0.31(-0.99%) |
Apr 27, 2018 | 31.40 | 31.51 | 30.88 | 31.05 | 4,045,965 | -0.16(-0.51%) |
Apr 26, 2018 | 31.37 | 31.46 | 30.98 | 31.21 | 3,322,959 | -0.02(-0.06%) |
Apr 25, 2018 | 30.68 | 31.29 | 30.42 | 31.22 | 3,097,817 | +0.49(+1.60%) |
Apr 24, 2018 | 30.85 | 31.28 | 30.56 | 30.73 | 5,018,105 | +0.09(+0.29%) |
Apr 23, 2018 | 30.29 | 31.02 | 30.23 | 30.64 | 3,609,522 | +0.38(+1.25%) |
Apr 20, 2018 | 31.62 | 31.62 | 30.13 | 30.26 | 6,068,011 | -1.39(-4.39%) |
Apr 19, 2018 | 31.67 | 31.84 | 31.09 | 31.66 | 5,985,870 | -0.08(-0.25%) |
Apr 18, 2018 | 32.11 | 32.42 | 31.72 | 31.74 | 2,951,113 | -0.18(-0.55%) |
Apr 17, 2018 | 32.22 | 32.55 | 31.89 | 31.91 | 3,696,278 | -0.13(-0.41%) |
Apr 16, 2018 | 32.11 | 32.35 | 31.42 | 32.04 | 3,854,764 | +0.18(+0.58%) |
Apr 13, 2018 | 31.86 | 32.49 | 31.64 | 31.86 | 5,802,195 | +0.01(+0.03%) |
Apr 12, 2018 | 33.00 | 33.02 | 31.56 | 31.85 | 9,927,617 | -1.53(-4.59%) |
Apr 11, 2018 | 33.06 | 33.84 | 33.02 | 33.38 | 6,452,555 | -0.36(-1.07%) |
Apr 10, 2018 | 33.73 | 34.01 | 33.31 | 33.74 | 3,324,367 | +0.23(+0.68%) |
Apr 09, 2018 | 33.84 | 33.98 | 33.42 | 33.51 | 2,499,094 | -0.12(-0.37%) |
Apr 06, 2018 | 33.80 | 34.24 | 33.33 | 33.64 | 4,336,553 | -0.47(-1.37%) |
Apr 05, 2018 | 33.93 | 34.29 | 33.43 | 34.10 | 4,667,441 | +0.44(+1.31%) |
Apr 04, 2018 | 32.69 | 33.72 | 32.69 | 33.66 | 3,783,410 | +0.55(+1.65%) |
Apr 03, 2018 | 32.84 | 33.28 | 32.79 | 33.12 | 4,501,928 | +0.48(+1.48%) |
Apr 02, 2018 | 33.73 | 33.83 | 32.33 | 32.63 | 5,486,790 | -1.01(-3.01%) |
Mar 29, 2018 | 33.65 | 33.65 | 33.65 | 0 | +0.48(+1.43%) | |
Mar 28, 2018 | 33.66 | 34.13 | 33.13 | 33.17 | 6,071,852 | -0.39(-1.15%) |
Mar 27, 2018 | 33.55 | 34.24 | 33.38 | 33.56 | 6,555,758 | +0.22(+0.66%) |
Mar 26, 2018 | 32.94 | 33.49 | 32.38 | 33.34 | 8,157,291 | +0.31(+0.93%) |
Mar 23, 2018 | 33.93 | 33.96 | 33.01 | 33.03 | 3,981,866 | -0.75(-2.22%) |
Mar 22, 2018 | 34.41 | 34.54 | 33.72 | 33.78 | 4,520,727 | -0.93(-2.69%) |
Mar 21, 2018 | 35.15 | 35.64 | 34.64 | 34.71 | 3,646,883 | -0.31(-0.88%) |
Mar 20, 2018 | 34.96 | 35.15 | 34.65 | 35.02 | 3,806,329 | -0.12(-0.35%) |
Mar 19, 2018 | 35.67 | 35.79 | 34.91 | 35.14 | 4,984,730 | -0.57(-1.60%) |
Mar 16, 2018 | 36.24 | 36.34 | 35.70 | 35.72 | 9,646,535 | -0.42(-1.17%) |
Mar 15, 2018 | 36.51 | 36.73 | 35.98 | 36.14 | 3,665,058 | -0.23(-0.63%) |
Mar 14, 2018 | 37.03 | 37.20 | 36.16 | 36.37 | 4,787,390 | -0.53(-1.43%) |
Mar 13, 2018 | 37.26 | 37.58 | 36.68 | 36.90 | 4,150,356 | -0.22(-0.59%) |
Mar 12, 2018 | 37.28 | 37.96 | 36.81 | 37.12 | 4,435,414 | -0.10(-0.26%) |
Mar 09, 2018 | 36.80 | 37.30 | 35.94 | 37.21 | 5,920,572 | +0.56(+1.54%) |
Mar 08, 2018 | 38.74 | 38.74 | 36.49 | 36.65 | 8,193,371 | -2.07(-5.34%) |
Mar 07, 2018 | 38.31 | 38.72 | 5,305,600 | -1.00(-2.53%) | ||
Mar 06, 2018 | 39.32 | 40.10 | 39.09 | 39.72 | 5,607,834 | +0.45(+1.14%) |
Mar 05, 2018 | 38.06 | 39.41 | 38.00 | 39.27 | 5,851,719 | +1.10(+2.88%) |
Mar 02, 2018 | 36.87 | 38.86 | 36.72 | 38.17 | 8,975,363 | +0.76(+2.02%) |
Mar 01, 2018 | 39.42 | 40.01 | 37.41 | 37.41 | 22,254,196 | -6.02(-13.87%) |
Feb 28, 2018 | 42.89 | 44.26 | 42.89 | 43.44 | 7,243,650 | +1.01(+2.39%) |
Feb 27, 2018 | 43.32 | 44.40 | 42.07 | 42.42 | 5,240,792 | -0.33(-0.76%) |
Feb 26, 2018 | 42.98 | 43.00 | 41.69 | 42.75 | 4,159,144 | -0.14(-0.33%) |
Feb 23, 2018 | 42.58 | 42.93 | 42.16 | 42.89 | 2,904,328 | +0.52(+1.23%) |
Feb 22, 2018 | 42.37 | 2,963,773 | +0.70(+1.69%) | |||
Feb 21, 2018 | 41.38 | 42.69 | 41.35 | 41.67 | 3,710,294 | +0.44(+1.08%) |
Feb 20, 2018 | 42.28 | 42.40 | 41.09 | 41.22 | 4,697,253 | -1.31(-3.09%) |
Feb 16, 2018 | 42.54 | 42.54 | 42.54 | 0 | -0.52(-1.21%) | |
Feb 15, 2018 | 43.57 | 43.78 | 42.11 | 43.06 | 3,000,260 | -0.30(-0.70%) |
Feb 14, 2018 | 41.98 | 43.94 | 41.63 | 43.36 | 3,482,072 | +1.16(+2.74%) |
Feb 13, 2018 | 42.17 | 42.48 | 40.95 | 42.21 | 3,481,593 | -0.14(-0.33%) |
Feb 12, 2018 | 42.67 | 43.01 | 41.37 | 42.35 | 4,297,999 | +0.04(+0.10%) |
Feb 09, 2018 | 42.11 | 42.93 | 40.69 | 42.30 | 5,482,532 | +0.77(+1.84%) |
Feb 08, 2018 | 44.11 | 44.46 | 41.50 | 41.54 | 8,118,557 | -1.17(-2.73%) |
Feb 07, 2018 | 41.73 | 42.71 | 41.39 | 42.70 | 5,275,331 | +1.66(+4.05%) |
Feb 06, 2018 | 38.96 | 41.54 | 38.59 | 41.04 | 5,166,950 | +0.35(+0.85%) |
Feb 05, 2018 | 40.89 | 42.10 | 40.12 | 40.69 | 4,230,269 | -0.62(-1.49%) |
Feb 02, 2018 | 42.48 | 42.74 | 40.99 | 41.31 | 6,000,826 | -1.60(-3.73%) |