Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.52 | 32.19 | 31.51 | 32.07 | 10,232,253 | +0.27(+0.84%) |
Apr 27, 2018 | 31.86 | 32.00 | 31.69 | 31.80 | 6,193,825 | -0.45(-1.40%) |
Apr 26, 2018 | 32.18 | 32.28 | 32.11 | 32.26 | 9,388,382 | +0.49(+1.54%) |
Apr 25, 2018 | 31.53 | 31.81 | 31.25 | 31.77 | 9,431,050 | -0.05(-0.16%) |
Apr 24, 2018 | 31.78 | 32.23 | 31.68 | 31.82 | 15,954,748 | +0.24(+0.75%) |
Apr 23, 2018 | 31.36 | 31.60 | 31.23 | 31.58 | 6,248,077 | +0.29(+0.94%) |
Apr 20, 2018 | 31.13 | 31.40 | 31.05 | 31.28 | 5,910,923 | -0.12(-0.39%) |
Apr 19, 2018 | 31.44 | 31.64 | 31.30 | 31.41 | 6,725,224 | +0.10(+0.32%) |
Apr 18, 2018 | 31.18 | 31.43 | 31.14 | 31.31 | 12,102,656 | +0.63(+2.06%) |
Apr 17, 2018 | 30.75 | 30.80 | 30.62 | 30.67 | 6,233,188 | -0.05(-0.16%) |
Apr 16, 2018 | 30.75 | 30.87 | 30.53 | 30.72 | 5,908,535 | -0.17(-0.56%) |
Apr 13, 2018 | 30.75 | 31.03 | 30.75 | 30.90 | 6,226,795 | -0.07(-0.23%) |
Apr 12, 2018 | 30.91 | 31.10 | 30.78 | 30.97 | 4,820,761 | +0.00(+0.00%) |
Apr 11, 2018 | 30.95 | 31.12 | 30.85 | 30.97 | 8,217,231 | +0.20(+0.65%) |
Apr 10, 2018 | 30.49 | 30.92 | 30.49 | 30.77 | 12,570,890 | +0.81(+2.69%) |
Apr 09, 2018 | 29.94 | 30.18 | 29.77 | 29.96 | 8,245,784 | -0.07(-0.24%) |
Apr 06, 2018 | 30.38 | 30.49 | 29.85 | 30.03 | 12,597,744 | -0.11(-0.38%) |
Apr 05, 2018 | 29.75 | 30.27 | 29.72 | 30.15 | 9,817,413 | +0.64(+2.17%) |
Apr 04, 2018 | 29.23 | 29.51 | 29.18 | 29.51 | 10,158,076 | +0.23(+0.79%) |
Apr 03, 2018 | 29.21 | 29.30 | 28.80 | 29.28 | 8,133,499 | +0.58(+2.00%) |
Apr 02, 2018 | 29.15 | 29.16 | 28.37 | 28.70 | 7,999,176 | -0.45(-1.55%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.68(+2.37%) | |
Mar 28, 2018 | 28.63 | 28.80 | 28.47 | 28.48 | 6,996,462 | -0.27(-0.93%) |
Mar 27, 2018 | 29.14 | 29.18 | 28.63 | 28.75 | 6,612,009 | -0.32(-1.11%) |
Mar 26, 2018 | 29.00 | 29.09 | 28.67 | 29.07 | 9,443,222 | +0.93(+3.32%) |
Mar 23, 2018 | 28.23 | 28.50 | 28.11 | 28.13 | 7,460,778 | +0.06(+0.23%) |
Mar 22, 2018 | 28.47 | 28.48 | 27.99 | 28.07 | 8,666,387 | -0.79(-2.74%) |
Mar 21, 2018 | 28.08 | 28.98 | 28.05 | 28.86 | 10,342,865 | +0.78(+2.79%) |
Mar 20, 2018 | 27.80 | 28.18 | 27.78 | 28.08 | 8,350,431 | +0.21(+0.75%) |
Mar 19, 2018 | 28.21 | 28.22 | 27.73 | 27.87 | 5,897,154 | -0.52(-1.85%) |
Mar 16, 2018 | 28.13 | 28.49 | 28.10 | 28.39 | 6,391,307 | +0.32(+1.15%) |
Mar 15, 2018 | 27.99 | 28.15 | 27.87 | 28.07 | 5,529,042 | +0.12(+0.41%) |
Mar 14, 2018 | 28.36 | 28.40 | 27.91 | 27.95 | 8,763,532 | -0.49(-1.72%) |
Mar 13, 2018 | 28.82 | 28.91 | 28.38 | 28.44 | 4,891,476 | -0.22(-0.75%) |
Mar 12, 2018 | 28.54 | 28.68 | 28.47 | 28.66 | 5,153,087 | +0.14(+0.48%) |
Mar 09, 2018 | 28.59 | 28.63 | 28.46 | 28.52 | 4,624,424 | +0.14(+0.51%) |
Mar 08, 2018 | 28.35 | 28.43 | 28.21 | 28.38 | 4,410,825 | +0.11(+0.38%) |
Mar 07, 2018 | 28.08 | 28.27 | 8,767,301 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.42 | 28.62 | 28.31 | 28.44 | 6,364,211 | +0.28(+1.00%) |
Mar 05, 2018 | 27.67 | 28.23 | 27.64 | 28.16 | 5,471,495 | +0.33(+1.19%) |
Mar 02, 2018 | 27.75 | 27.85 | 27.56 | 27.83 | 7,802,341 | -0.17(-0.62%) |
Mar 01, 2018 | 27.91 | 28.21 | 27.74 | 28.00 | 6,143,074 | +0.06(+0.21%) |
Feb 28, 2018 | 28.68 | 28.71 | 27.93 | 27.95 | 13,148,089 | -0.46(-1.62%) |
Feb 27, 2018 | 28.80 | 28.84 | 28.41 | 28.41 | 9,930,418 | -0.57(-1.96%) |
Feb 26, 2018 | 29.04 | 29.07 | 28.81 | 28.98 | 6,917,440 | +0.14(+0.47%) |
Feb 23, 2018 | 28.47 | 28.86 | 28.40 | 28.84 | 9,346,120 | +0.61(+2.17%) |
Feb 22, 2018 | 28.23 | 9,520,758 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.46 | 28.57 | 27.91 | 27.93 | 9,610,568 | -0.49(-1.72%) |
Feb 20, 2018 | 28.73 | 28.82 | 28.36 | 28.42 | 10,327,504 | -0.07(-0.25%) |
Feb 16, 2018 | 28.49 | 28.49 | 28.49 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.84 | 28.39 | 28.65 | 7,300,112 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.90 | 28.64 | 27.83 | 28.60 | 10,048,771 | +0.48(+1.71%) |
Feb 13, 2018 | 28.12 | 6,110,856 | -0.13(-0.45%) | |||
Feb 12, 2018 | 28.06 | 28.33 | 28.01 | 28.25 | 10,196,152 | +0.54(+1.94%) |
Feb 09, 2018 | 27.82 | 27.99 | 26.85 | 27.71 | 16,136,364 | -0.31(-1.11%) |
Feb 08, 2018 | 28.72 | 28.82 | 28.01 | 28.02 | 12,163,090 | -0.32(-1.13%) |
Feb 07, 2018 | 28.72 | 28.89 | 28.28 | 28.34 | 12,123,422 | -0.40(-1.40%) |
Feb 06, 2018 | 28.01 | 28.93 | 27.96 | 28.74 | 15,346,399 | +0.68(+2.44%) |
Feb 05, 2018 | 28.89 | 28.96 | 25.61 | 28.06 | 23,236,222 | -1.10(-3.78%) |
Feb 02, 2018 | 30.18 | 30.19 | 29.11 | 29.16 | 13,493,029 | -1.56(-5.07%) |