Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 36.34 | 36.34 | 36.34 | 40 | +0.11(+0.30%) | |
Apr 26, 2018 | 36.23 | 36.23 | 36.23 | 36.23 | 315 | -0.04(-0.11%) |
Apr 25, 2018 | 36.07 | 36.27 | 36.07 | 36.27 | 512 | -0.21(-0.56%) |
Apr 24, 2018 | 36.91 | 36.91 | 36.48 | 36.48 | 1,084 | -0.64(-1.72%) |
Apr 23, 2018 | 37.12 | 37.12 | 37.12 | 37.12 | 329 | +0.56(+1.54%) |
Apr 20, 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 500 | -0.52(-1.41%) |
Apr 19, 2018 | 37.29 | 37.29 | 36.99 | 37.07 | 1,555 | -0.28(-0.76%) |
Apr 18, 2018 | 37.38 | 37.38 | 37.36 | 37.36 | 635 | +0.08(+0.21%) |
Apr 17, 2018 | 36.51 | 37.28 | 36.51 | 37.28 | 818 | +0.54(+1.48%) |
Apr 16, 2018 | 37.27 | 37.27 | 36.70 | 36.74 | 1,650 | +0.02(+0.05%) |
Apr 12, 2018 | 36.72 | 36.72 | 36.72 | 32 | +0.80(+2.22%) | |
Apr 06, 2018 | 35.92 | 35.92 | 35.92 | 129 | -0.26(-0.73%) | |
Apr 05, 2018 | 36.17 | 36.18 | 36.17 | 36.18 | 1,034 | +0.85(+2.41%) |
Apr 04, 2018 | 35.33 | 35.33 | 35.33 | 35.33 | 113 | +0.26(+0.74%) |
Apr 03, 2018 | 35.07 | 35.07 | 35.07 | 35.07 | 166 | -0.18(-0.52%) |
Apr 02, 2018 | 35.33 | 35.33 | 35.26 | 35.26 | 1,641 | -0.52(-1.47%) |
Mar 29, 2018 | 35.78 | 35.78 | 35.78 | 0 | +0.15(+0.41%) | |
Mar 27, 2018 | 35.64 | 35.64 | 35.64 | 52 | -1.05(-2.87%) | |
Mar 26, 2018 | 36.19 | 36.71 | 36.06 | 36.69 | 1,680 | +0.79(+2.19%) |
Mar 23, 2018 | 36.28 | 36.28 | 35.84 | 35.90 | 1,201 | -1.31(-3.52%) |
Mar 22, 2018 | 37.23 | 37.25 | 37.21 | 37.21 | 743 | +0.37(+1.02%) |
Mar 19, 2018 | 36.84 | 36.84 | 36.84 | 0 | -0.67(-1.78%) | |
Mar 16, 2018 | 37.48 | 37.51 | 37.48 | 37.51 | 352 | +0.18(+0.49%) |
Mar 15, 2018 | 37.66 | 37.67 | 37.32 | 37.32 | 1,318 | -0.33(-0.89%) |
Mar 14, 2018 | 37.69 | 37.66 | 37.66 | 669 | -0.03(-0.09%) | |
Mar 13, 2018 | 37.58 | 37.69 | 37.57 | 37.69 | 2,650 | -0.53(-1.40%) |
Mar 12, 2018 | 38.23 | 38.23 | 38.23 | 38.23 | 312 | +0.59(+1.57%) |
Mar 09, 2018 | 37.64 | 37.64 | 37.64 | 37.64 | 164 | +0.48(+1.28%) |
Mar 07, 2018 | 37.16 | 37.16 | 37.16 | 113 | +0.42(+1.14%) | |
Mar 06, 2018 | 36.74 | 36.74 | 36.74 | 36.74 | 165 | +0.52(+1.44%) |
Mar 05, 2018 | 36.39 | 36.39 | 36.22 | 36.22 | 937 | +0.94(+2.67%) |
Mar 01, 2018 | 35.28 | 35.28 | 35.28 | 0 | -0.86(-2.39%) | |
Feb 27, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.40(-1.09%) | |
Feb 26, 2018 | 36.34 | 36.56 | 36.17 | 36.54 | 1,509 | +0.63(+1.76%) |
Feb 23, 2018 | 35.91 | 35.91 | 35.91 | 35.91 | 271 | +0.01(+0.03%) |
Feb 22, 2018 | 35.90 | 35.90 | 35.90 | 35.90 | 130 | -0.32(-0.88%) |
Feb 21, 2018 | 36.15 | 36.29 | 36.15 | 36.22 | 8,327 | +0.33(+0.91%) |
Feb 20, 2018 | 36.03 | 36.17 | 35.86 | 35.89 | 1,583 | -0.66(-1.80%) |
Feb 16, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.22(+0.61%) | |
Feb 15, 2018 | 36.55 | 36.55 | 36.04 | 36.33 | 1,816 | +0.49(+1.38%) |
Feb 14, 2018 | 35.39 | 35.83 | 35.39 | 35.83 | 3,085 | +1.10(+3.16%) |
Feb 13, 2018 | 34.92 | 34.92 | 34.73 | 34.73 | 350 | +0.09(+0.26%) |
Feb 12, 2018 | 34.57 | 34.64 | 34.56 | 34.64 | 2,146 | +0.03(+0.08%) |
Feb 09, 2018 | 34.62 | 34.62 | 33.95 | 34.62 | 1,272 | +0.20(+0.59%) |
Feb 08, 2018 | 36.04 | 36.04 | 34.34 | 34.41 | 9,187 | -0.92(-2.61%) |
Feb 07, 2018 | 35.65 | 35.03 | 35.34 | 1,774 | +0.31(+0.89%) | |
Feb 06, 2018 | 35.59 | 35.59 | 35.03 | 35.03 | 1,020 | -0.26(-0.74%) |
Feb 05, 2018 | 35.86 | 35.29 | 35.29 | 1,858 | -0.58(-1.61%) | |
Feb 02, 2018 | 36.31 | 36.74 | 35.82 | 35.86 | 2,938 | -1.01(-2.73%) |
Jan 31, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.12(+0.32%) | |
Jan 30, 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 277 | -0.49(-1.30%) |
Jan 29, 2018 | 37.63 | 37.63 | 37.24 | 37.24 | 217 | -0.20(-0.54%) |
Jan 26, 2018 | 37.35 | 37.44 | 37.19 | 37.44 | 900 | +0.21(+0.57%) |
Jan 25, 2018 | 37.23 | 37.23 | 37.23 | 37.23 | 155 | +0.23(+0.62%) |
Jan 24, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 280 | -0.16(-0.43%) |
Jan 23, 2018 | 37.16 | 37.16 | 37.16 | 37.16 | 273 | +0.16(+0.42%) |
Jan 22, 2018 | 37.05 | 37.05 | 37.00 | 37.00 | 461 | +0.33(+0.90%) |
Jan 19, 2018 | 36.77 | 36.77 | 36.68 | 36.68 | 1,122 | +0.16(+0.43%) |
Jan 18, 2018 | 36.52 | 36.52 | 36.52 | 36.52 | 240 | +0.09(+0.24%) |
Jan 17, 2018 | 36.43 | 36.43 | 36.43 | 36.43 | 623 | -0.34(-0.92%) |
Jan 16, 2018 | 36.89 | 36.89 | 36.77 | 36.77 | 269 | +0.42(+1.15%) |
Jan 11, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.46(+1.27%) | |
Jan 10, 2018 | 36.28 | 36.28 | 35.90 | 561 | -0.38(-1.04%) | |
Jan 09, 2018 | 35.95 | 36.28 | 35.95 | 36.28 | 726 | +0.14(+0.38%) |
Jan 08, 2018 | 36.74 | 36.74 | 36.03 | 36.14 | 1,846 | -0.12(-0.32%) |
Jan 05, 2018 | 36.00 | 36.26 | 36.00 | 36.26 | 4,337 | +0.27(+0.75%) |
Jan 04, 2018 | 36.25 | 36.25 | 35.94 | 35.99 | 5,126 | +0.84(+2.38%) |
Jan 03, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 948 | -0.58(-1.63%) |
Jan 02, 2018 | 35.77 | 35.77 | 35.73 | 35.73 | 317 | +0.09(+0.25%) |
Dec 28, 2017 | 35.64 | 35.64 | 35.64 | 0 | +0.03(+0.07%) | |
Dec 26, 2017 | 35.62 | 35.62 | 35.62 | 37 | +0.12(+0.33%) | |
Dec 22, 2017 | 35.66 | 35.68 | 35.50 | 35.50 | 7,936 | -0.34(-0.95%) |
Dec 20, 2017 | 35.84 | 35.84 | 35.84 | 69 | +0.23(+0.63%) | |
Dec 19, 2017 | 35.83 | 35.90 | 35.61 | 35.61 | 2,415 | -0.06(-0.18%) |
Dec 18, 2017 | 35.74 | 35.74 | 35.68 | 35.68 | 681 | +0.69(+1.98%) |
Dec 14, 2017 | 34.98 | 34.98 | 34.98 | 74 | +0.30(+0.87%) | |
Dec 12, 2017 | 34.68 | 34.68 | 34.68 | 268 | -0.34(-0.97%) | |
Dec 11, 2017 | 35.18 | 35.18 | 35.01 | 35.02 | 4,364 | -0.07(-0.19%) |
Dec 08, 2017 | 35.72 | 35.72 | 34.95 | 35.09 | 2,330 | +0.05(+0.14%) |
Dec 07, 2017 | 34.98 | 35.04 | 34.98 | 35.04 | 1,235 | +0.24(+0.70%) |
Dec 06, 2017 | 34.86 | 35.11 | 34.80 | 34.80 | 557 | -0.31(-0.88%) |
Dec 05, 2017 | 35.04 | 35.11 | 35.04 | 35.11 | 2,724 | -0.10(-0.28%) |
Dec 04, 2017 | 35.28 | 35.37 | 35.21 | 35.21 | 3,391 | +0.06(+0.17%) |
Dec 01, 2017 | 35.01 | 35.17 | 35.01 | 35.15 | 4,744 | -0.19(-0.55%) |
Nov 30, 2017 | 35.45 | 35.45 | 35.34 | 35.34 | 498 | +0.29(+0.83%) |
Nov 28, 2017 | 35.05 | 35.05 | 35.05 | 146 | +0.15(+0.44%) | |
Nov 27, 2017 | 35.08 | 35.08 | 34.90 | 34.90 | 1,560 | -0.11(-0.32%) |
Nov 22, 2017 | 35.01 | 35.01 | 35.01 | 1 | +0.15(+0.43%) | |
Nov 21, 2017 | 34.34 | 34.86 | 34.34 | 34.86 | 549 | +0.73(+2.14%) |
Nov 16, 2017 | 34.13 | 34.13 | 34.13 | 2 | +0.24(+0.71%) | |
Nov 13, 2017 | 33.89 | 33.89 | 33.89 | 79 | -0.05(-0.14%) | |
Nov 10, 2017 | 33.94 | 33.94 | 33.94 | 33.94 | 103 | +0.05(+0.14%) |
Nov 09, 2017 | 33.94 | 33.94 | 33.89 | 33.89 | 1,870 | -0.45(-1.30%) |
Nov 08, 2017 | 34.74 | 34.74 | 34.34 | 34.34 | 1,377 | -0.26(-0.76%) |
Nov 07, 2017 | 35.24 | 35.24 | 34.60 | 34.60 | 1,316 | +0.07(+0.21%) |
Nov 06, 2017 | 34.52 | 34.52 | 34.52 | 34.52 | 475 | -0.04(-0.13%) |
Nov 03, 2017 | 35.11 | 35.11 | 34.57 | 34.57 | 1,468 | +0.02(+0.06%) |
Nov 02, 2017 | 34.53 | 34.66 | 34.47 | 34.55 | 1,742 | +0.08(+0.22%) |
Nov 01, 2017 | 34.77 | 34.77 | 34.25 | 34.47 | 1,095 | -0.46(-1.31%) |
Oct 31, 2017 | 34.99 | 34.99 | 34.93 | 34.93 | 785 | +0.48(+1.40%) |
Oct 30, 2017 | 34.43 | 34.45 | 34.14 | 34.45 | 586 | -0.26(-0.75%) |
Oct 27, 2017 | 34.85 | 34.91 | 34.71 | 34.71 | 1,377 | +0.05(+0.15%) |
Oct 26, 2017 | 35.18 | 35.18 | 34.64 | 34.66 | 3,181 | -0.53(-1.51%) |
Oct 25, 2017 | 35.19 | 35.19 | 35.19 | 35.19 | 333 | +0.43(+1.23%) |
Oct 24, 2017 | 34.89 | 34.93 | 34.76 | 34.76 | 3,167 | +0.03(+0.08%) |
Oct 23, 2017 | 35.43 | 35.43 | 34.73 | 34.73 | 5,409 | -0.02(-0.06%) |
Oct 20, 2017 | 34.81 | 34.85 | 34.75 | 34.75 | 5,305 | -0.01(-0.03%) |
Oct 18, 2017 | 34.76 | 34.76 | 34.76 | 80 | +0.41(+1.21%) | |
Oct 17, 2017 | 34.23 | 34.35 | 34.23 | 34.35 | 280 | -0.30(-0.86%) |
Oct 13, 2017 | 34.64 | 34.64 | 34.64 | 87 | +0.22(+0.64%) | |
Oct 12, 2017 | 34.43 | 34.43 | 34.42 | 34.42 | 373 | -0.04(-0.11%) |
Oct 10, 2017 | 34.46 | 34.46 | 34.46 | 115 | -0.08(-0.22%) | |
Oct 09, 2017 | 34.69 | 34.72 | 34.54 | 34.54 | 2,892 | -0.03(-0.08%) |
Oct 06, 2017 | 34.72 | 34.72 | 34.57 | 34.57 | 2,946 | -0.01(-0.02%) |
Oct 05, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 119 | +0.19(+0.56%) |
Oct 04, 2017 | 34.52 | 34.67 | 34.38 | 34.38 | 6,516 | -0.05(-0.14%) |
Oct 03, 2017 | 34.37 | 34.63 | 34.37 | 34.43 | 1,323 | +0.11(+0.33%) |
Oct 02, 2017 | 33.38 | 34.37 | 33.38 | 34.31 | 2,141 | +0.53(+1.56%) |
Sep 28, 2017 | 33.79 | 33.79 | 33.79 | 82 | +0.12(+0.37%) | |
Sep 27, 2017 | 33.52 | 33.80 | 33.52 | 33.66 | 4,322 | +1.09(+3.35%) |
Sep 25, 2017 | 32.57 | 32.57 | 32.57 | 77 | -0.76(-2.28%) | |
Sep 22, 2017 | 33.33 | 33.33 | 33.33 | 33.33 | 362 | +0.15(+0.45%) |
Sep 20, 2017 | 33.18 | 33.18 | 33.18 | 81 | +0.01(+0.03%) | |
Sep 19, 2017 | 33.17 | 33.17 | 33.17 | 33.17 | 723 | +0.03(+0.09%) |
Sep 18, 2017 | 32.99 | 33.14 | 32.99 | 33.14 | 1,063 | +0.33(+1.02%) |
Sep 15, 2017 | 32.73 | 32.81 | 32.46 | 32.81 | 1,460 | +0.05(+0.16%) |
Sep 11, 2017 | 32.75 | 32.75 | 32.75 | 31 | +0.36(+1.10%) | |
Sep 05, 2017 | 32.40 | 32.40 | 32.40 | 0 | -0.25(-0.76%) | |
Sep 01, 2017 | 32.35 | 32.64 | 32.35 | 32.64 | 672 | +0.73(+2.28%) |
Aug 24, 2017 | 31.92 | 31.92 | 31.92 | 144 | +0.13(+0.42%) | |
Aug 23, 2017 | 31.78 | 31.78 | 31.78 | 31.78 | 284 | -0.25(-0.77%) |
Aug 22, 2017 | 32.00 | 32.03 | 31.98 | 32.03 | 534 | +0.22(+0.70%) |
Aug 21, 2017 | 31.69 | 31.81 | 31.69 | 31.81 | 1,075 | +0.04(+0.12%) |
Aug 17, 2017 | 31.77 | 31.77 | 31.77 | 90 | -0.53(-1.64%) | |
Aug 16, 2017 | 32.30 | 32.30 | 32.30 | 32.30 | 434 | -0.10(-0.31%) |
Aug 15, 2017 | 32.40 | 32.40 | 32.40 | 32.40 | 328 | +0.01(+0.02%) |
Aug 14, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 306 | +0.74(+2.33%) |
Aug 11, 2017 | 32.21 | 32.21 | 31.65 | 31.65 | 1,811 | -0.26(-0.82%) |
Aug 10, 2017 | 32.85 | 32.85 | 31.91 | 31.91 | 926 | -0.78(-2.40%) |
Aug 09, 2017 | 32.75 | 32.94 | 32.58 | 32.70 | 1,696 | -0.35(-1.05%) |
Aug 07, 2017 | 33.04 | 33.04 | 33.04 | 188 | +0.27(+0.83%) | |
Aug 04, 2017 | 32.83 | 32.50 | 32.77 | 3,790 | -0.06(-0.19%) | |
Aug 03, 2017 | 32.83 | 32.83 | 32.83 | 32.83 | 220 | +0.55(+1.69%) |
Aug 02, 2017 | 32.70 | 32.70 | 32.29 | 32.29 | 1,431 | -0.69(-2.09%) |
Aug 01, 2017 | 32.88 | 32.98 | 32.64 | 32.98 | 3,907 | +0.08(+0.23%) |
Jul 31, 2017 | 32.90 | 32.90 | 32.90 | 32.90 | 179 | +0.41(+1.25%) |
Jul 28, 2017 | 32.34 | 32.64 | 32.34 | 32.49 | 906 | -1.03(-3.06%) |
Jul 27, 2017 | 33.52 | 33.52 | 33.52 | 33.52 | 435 | +0.82(+2.51%) |
Jul 26, 2017 | 33.27 | 33.27 | 32.67 | 32.70 | 865 | -0.37(-1.11%) |
Jul 25, 2017 | 33.49 | 33.49 | 32.81 | 33.06 | 5,079 | +0.40(+1.21%) |
Jul 21, 2017 | 32.67 | 32.67 | 32.67 | 82 | -0.35(-1.05%) | |
Jul 20, 2017 | 33.01 | 33.01 | 33.01 | 33.01 | 150 | +0.14(+0.42%) |
Jul 19, 2017 | 32.88 | 32.88 | 32.88 | 32.88 | 150 | +0.38(+1.18%) |
Jul 18, 2017 | 32.13 | 32.49 | 32.13 | 32.49 | 624 | -0.12(-0.38%) |
Jul 17, 2017 | 32.55 | 32.62 | 32.55 | 32.62 | 525 | +0.10(+0.32%) |
Jul 14, 2017 | 32.45 | 32.56 | 32.28 | 32.51 | 23,242 | +0.29(+0.90%) |
Jul 13, 2017 | 32.16 | 32.22 | 32.16 | 32.22 | 11,423 | +0.28(+0.87%) |
Jul 11, 2017 | 31.94 | 31.94 | 31.94 | 17 | -0.14(-0.45%) | |
Jul 05, 2017 | 32.09 | 32.09 | 32.09 | 108 | -0.08(-0.24%) | |
Jul 03, 2017 | 32.16 | 32.16 | 32.16 | 32.16 | 230 | -0.00(-0.01%) |
Jun 30, 2017 | 32.17 | 32.17 | 32.17 | 32.17 | 341 | -0.50(-1.54%) |
Jun 28, 2017 | 32.67 | 32.67 | 32.67 | 4 | +0.66(+2.05%) | |
Jun 26, 2017 | 32.01 | 32.01 | 32.01 | 70 | -0.20(-0.63%) | |
Jun 23, 2017 | 32.21 | 32.21 | 32.21 | 32.21 | 166 | +0.18(+0.57%) |
Jun 22, 2017 | 32.07 | 32.07 | 32.01 | 32.03 | 444 | +0.08(+0.24%) |
Jun 20, 2017 | 31.95 | 31.95 | 31.95 | 143 | -0.08(-0.25%) | |
Jun 19, 2017 | 32.06 | 32.06 | 32.03 | 32.03 | 609 | +0.18(+0.55%) |
Jun 16, 2017 | 31.86 | 31.86 | 31.86 | 31.86 | 518 | +0.04(+0.13%) |
Jun 15, 2017 | 31.81 | 31.81 | 31.81 | 31.81 | 210 | -0.31(-0.98%) |
Jun 13, 2017 | 32.13 | 32.13 | 32.13 | 31 | -0.27(-0.84%) | |
Jun 12, 2017 | 32.40 | 32.40 | 32.40 | 32.40 | 960 | +0.07(+0.21%) |
Jun 09, 2017 | 32.78 | 32.78 | 32.10 | 32.33 | 3,104 | +0.05(+0.15%) |
Jun 08, 2017 | 32.22 | 32.28 | 32.22 | 32.28 | 620 | +0.07(+0.21%) |
Jun 06, 2017 | 32.22 | 32.22 | 32.22 | 31 | +0.13(+0.39%) | |
Jun 05, 2017 | 32.33 | 32.33 | 32.08 | 32.09 | 856 | +0.33(+1.05%) |
Jun 01, 2017 | 31.76 | 31.76 | 31.76 | 20 | +0.32(+1.01%) | |
May 30, 2017 | 31.44 | 31.44 | 31.44 | 1 | +0.07(+0.21%) | |
May 26, 2017 | 31.37 | 31.37 | 31.37 | 31.37 | 127 | -0.05(-0.17%) |
May 25, 2017 | 31.43 | 31.43 | 31.43 | 31.43 | 208 | -0.03(-0.10%) |
May 24, 2017 | 31.42 | 31.46 | 31.42 | 31.46 | 4,236 | -0.14(-0.43%) |
May 23, 2017 | 31.28 | 31.61 | 31.28 | 31.60 | 962 | +0.24(+0.76%) |
May 22, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 276 | +0.11(+0.35%) |
May 19, 2017 | 31.42 | 31.71 | 31.25 | 31.25 | 827 | -0.31(-0.98%) |
May 18, 2017 | 31.56 | 31.56 | 31.56 | 31.56 | 115 | +0.40(+1.29%) |
May 17, 2017 | 31.16 | 31.16 | 31.16 | 31.16 | 213 | -0.53(-1.66%) |
May 16, 2017 | 31.68 | 31.85 | 31.41 | 31.68 | 1,824 | +0.02(+0.06%) |
May 15, 2017 | 31.65 | 31.66 | 31.65 | 31.66 | 1,415 | +0.32(+1.02%) |
May 12, 2017 | 31.39 | 31.39 | 31.35 | 31.35 | 949 | -0.20(-0.64%) |
May 11, 2017 | 31.19 | 31.55 | 31.19 | 31.55 | 530 | +0.02(+0.08%) |
May 10, 2017 | 31.35 | 31.76 | 31.35 | 31.52 | 2,660 | +0.51(+1.63%) |
May 09, 2017 | 31.08 | 31.12 | 31.02 | 31.02 | 1,609 | -0.15(-0.49%) |
May 08, 2017 | 30.94 | 31.27 | 30.94 | 31.17 | 2,851 | +0.01(+0.03%) |
May 05, 2017 | 31.11 | 31.16 | 30.99 | 31.16 | 1,867 | +0.33(+1.07%) |
May 03, 2017 | 30.83 | 30.83 | 30.83 | 33 | -0.35(-1.12%) | |
May 02, 2017 | 31.21 | 31.21 | 31.18 | 31.18 | 281 | -0.01(-0.03%) |