Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.79 | 31.03 | 30.69 | 30.74 | 12,038,006 | -0.49(-1.57%) |
Apr 27, 2018 | 31.29 | 31.29 | 31.08 | 31.23 | 3,293,012 | +0.07(+0.21%) |
Apr 26, 2018 | 31.18 | 31.32 | 30.96 | 31.16 | 10,731,836 | +0.17(+0.55%) |
Apr 25, 2018 | 30.95 | 31.28 | 30.81 | 30.99 | 10,251,123 | -0.39(-1.24%) |
Apr 24, 2018 | 31.19 | 31.46 | 31.11 | 31.38 | 9,272,917 | +0.36(+1.16%) |
Apr 23, 2018 | 31.33 | 31.33 | 30.98 | 31.02 | 17,973,754 | -0.64(-2.03%) |
Apr 20, 2018 | 31.81 | 31.85 | 31.55 | 31.66 | 10,462,992 | -0.54(-1.67%) |
Apr 19, 2018 | 32.21 | 32.49 | 31.80 | 32.20 | 7,743,232 | +0.09(+0.26%) |
Apr 18, 2018 | 32.13 | 32.47 | 32.03 | 32.12 | 18,897,192 | +0.30(+0.95%) |
Apr 17, 2018 | 31.51 | 31.98 | 31.46 | 31.81 | 5,696,260 | +0.18(+0.57%) |
Apr 16, 2018 | 31.74 | 31.81 | 31.44 | 31.64 | 8,356,874 | -0.03(-0.09%) |
Apr 13, 2018 | 31.35 | 31.86 | 31.35 | 31.66 | 14,451,161 | +0.61(+1.95%) |
Apr 12, 2018 | 31.24 | 31.36 | 31.03 | 31.06 | 12,871,480 | -0.49(-1.56%) |
Apr 11, 2018 | 31.12 | 31.98 | 31.12 | 31.55 | 28,993,422 | +0.73(+2.36%) |
Apr 10, 2018 | 30.73 | 31.04 | 30.64 | 30.82 | 8,992,685 | +0.26(+0.84%) |
Apr 09, 2018 | 30.56 | 30.87 | 30.31 | 30.57 | 8,268,888 | -0.06(-0.19%) |
Apr 06, 2018 | 30.65 | 30.73 | 30.43 | 30.62 | 8,858,109 | +0.31(+1.03%) |
Apr 05, 2018 | 29.96 | 30.35 | 29.95 | 30.31 | 4,716,330 | +0.15(+0.50%) |
Apr 04, 2018 | 30.61 | 30.68 | 30.05 | 30.16 | 9,608,654 | -0.09(-0.31%) |
Apr 03, 2018 | 30.42 | 30.50 | 30.12 | 30.25 | 10,194,318 | -0.45(-1.48%) |
Apr 02, 2018 | 30.68 | 31.06 | 30.53 | 30.71 | 12,253,060 | +0.31(+1.03%) |
Mar 29, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.44(+1.48%) | |
Mar 28, 2018 | 30.33 | 30.39 | 29.90 | 29.95 | 17,613,950 | -0.69(-2.25%) |
Mar 27, 2018 | 30.73 | 30.91 | 30.49 | 30.64 | 20,759,356 | -0.52(-1.67%) |
Mar 26, 2018 | 31.21 | 31.38 | 31.13 | 31.16 | 9,332,733 | +0.17(+0.55%) |
Mar 23, 2018 | 31.02 | 31.34 | 30.83 | 30.99 | 18,865,382 | +0.67(+2.21%) |
Mar 22, 2018 | 30.51 | 30.69 | 30.27 | 30.32 | 9,842,796 | -0.42(-1.35%) |
Mar 21, 2018 | 30.08 | 30.95 | 29.92 | 30.74 | 25,545,578 | +1.07(+3.60%) |
Mar 20, 2018 | 29.80 | 29.89 | 29.58 | 29.67 | 8,932,153 | -0.33(-1.10%) |
Mar 19, 2018 | 29.79 | 30.16 | 29.53 | 30.00 | 10,495,710 | +0.30(+1.02%) |
Mar 16, 2018 | 29.82 | 29.85 | 29.48 | 29.70 | 18,124,308 | -0.11(-0.38%) |
Mar 15, 2018 | 29.97 | 30.01 | 29.70 | 29.81 | 10,122,097 | -0.29(-0.97%) |
Mar 14, 2018 | 30.12 | 30.30 | 29.98 | 30.10 | 5,946,769 | +0.01(+0.03%) |
Mar 13, 2018 | 30.25 | 30.39 | 29.90 | 30.09 | 6,484,920 | -0.15(-0.50%) |
Mar 12, 2018 | 29.79 | 30.26 | 29.62 | 30.25 | 13,963,053 | +0.26(+0.85%) |
Mar 09, 2018 | 29.85 | 30.38 | 29.83 | 29.99 | 11,852,888 | -0.05(-0.16%) |
Mar 08, 2018 | 30.09 | 30.14 | 29.75 | 30.04 | 9,757,177 | +0.09(+0.32%) |
Mar 07, 2018 | 29.81 | 29.94 | 17,419,826 | -0.69(-2.25%) | ||
Mar 06, 2018 | 30.49 | 31.04 | 30.49 | 30.63 | 19,832,652 | +0.56(+1.85%) |
Mar 05, 2018 | 29.94 | 30.11 | 29.77 | 30.08 | 4,438,918 | +0.08(+0.25%) |
Mar 02, 2018 | 30.40 | 30.58 | 29.94 | 30.00 | 10,590,080 | -0.15(-0.50%) |
Mar 01, 2018 | 29.43 | 30.29 | 29.04 | 30.15 | 17,714,286 | +0.48(+1.63%) |
Feb 28, 2018 | 29.88 | 30.08 | 29.65 | 29.67 | 5,755,118 | -0.13(-0.44%) |
Feb 27, 2018 | 30.41 | 30.46 | 29.60 | 29.80 | 25,053,658 | -0.90(-2.93%) |
Feb 26, 2018 | 30.51 | 30.74 | 30.35 | 30.70 | 10,379,349 | +0.53(+1.76%) |
Feb 23, 2018 | 29.86 | 30.31 | 29.76 | 30.17 | 7,392,603 | +0.35(+1.17%) |
Feb 22, 2018 | 29.79 | 29.82 | 7,556,978 | -0.01(-0.03%) | ||
Feb 21, 2018 | 30.25 | 30.95 | 29.82 | 29.83 | 11,568,616 | -0.05(-0.16%) |
Feb 20, 2018 | 30.34 | 30.57 | 29.75 | 29.88 | 18,354,250 | -0.86(-2.80%) |
Feb 16, 2018 | 30.74 | 30.74 | 30.74 | 0 | -0.98(-3.10%) | |
Feb 15, 2018 | 31.72 | 31.85 | 31.30 | 31.72 | 7,898,308 | +0.09(+0.30%) |
Feb 14, 2018 | 30.16 | 31.78 | 29.91 | 31.63 | 27,083,968 | +1.40(+4.63%) |
Feb 13, 2018 | 30.07 | 30.37 | 29.82 | 30.23 | 8,312,140 | +0.26(+0.88%) |
Feb 12, 2018 | 29.19 | 30.32 | 29.00 | 29.96 | 27,704,634 | +1.00(+3.46%) |
Feb 09, 2018 | 29.63 | 29.64 | 28.25 | 28.96 | 27,183,092 | -0.66(-2.23%) |
Feb 08, 2018 | 29.56 | 30.09 | 29.39 | 29.62 | 12,486,630 | +0.08(+0.26%) |
Feb 07, 2018 | 29.59 | 30.02 | 29.40 | 29.55 | 15,483,783 | -0.25(-0.83%) |
Feb 06, 2018 | 30.22 | 30.45 | 29.76 | 29.79 | 21,628,174 | -0.86(-2.81%) |
Feb 05, 2018 | 30.62 | 30.75 | 30.23 | 30.65 | 7,755,451 | +0.12(+0.40%) |
Feb 02, 2018 | 31.21 | 31.26 | 30.37 | 30.53 | 26,782,834 | -1.27(-3.98%) |