Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.07 | 35.23 | 35.06 | 35.10 | 2,024,808 | -0.08(-0.22%) |
Apr 27, 2018 | 35.06 | 35.21 | 34.94 | 35.17 | 1,568,785 | +0.09(+0.26%) |
Apr 26, 2018 | 35.11 | 35.13 | 34.95 | 35.08 | 2,033,281 | +0.07(+0.19%) |
Apr 25, 2018 | 34.89 | 35.02 | 34.76 | 35.01 | 2,070,610 | -0.04(-0.12%) |
Apr 24, 2018 | 35.24 | 35.33 | 34.94 | 35.05 | 3,370,330 | -0.19(-0.53%) |
Apr 23, 2018 | 35.26 | 35.33 | 35.14 | 35.24 | 1,435,630 | -0.02(-0.05%) |
Apr 20, 2018 | 35.26 | 35.32 | 35.14 | 35.26 | 2,623,985 | -0.10(-0.29%) |
Apr 19, 2018 | 35.47 | 35.50 | 35.24 | 35.36 | 2,714,339 | -0.13(-0.38%) |
Apr 18, 2018 | 35.48 | 35.56 | 35.43 | 35.49 | 2,148,918 | +0.12(+0.33%) |
Apr 17, 2018 | 35.23 | 35.43 | 35.20 | 35.37 | 4,937,696 | +0.35(+0.99%) |
Apr 16, 2018 | 35.03 | 35.07 | 34.92 | 35.03 | 2,215,404 | +0.13(+0.39%) |
Apr 13, 2018 | 35.03 | 35.05 | 34.81 | 34.89 | 2,074,044 | +0.03(+0.10%) |
Apr 12, 2018 | 34.74 | 34.87 | 34.73 | 34.86 | 2,382,184 | +0.21(+0.61%) |
Apr 11, 2018 | 34.75 | 34.87 | 34.63 | 34.65 | 1,872,531 | -0.19(-0.53%) |
Apr 10, 2018 | 34.81 | 34.90 | 34.70 | 34.83 | 4,005,721 | +0.37(+1.08%) |
Apr 09, 2018 | 34.52 | 34.68 | 34.40 | 34.46 | 2,572,468 | +0.34(+0.99%) |
Apr 06, 2018 | 34.35 | 34.48 | 34.07 | 34.13 | 4,717,222 | -0.21(-0.61%) |
Apr 05, 2018 | 34.26 | 34.44 | 34.25 | 34.34 | 2,630,891 | +0.38(+1.12%) |
Apr 04, 2018 | 33.41 | 33.96 | 33.40 | 33.96 | 4,845,119 | +0.13(+0.40%) |
Apr 03, 2018 | 33.70 | 33.82 | 33.52 | 33.82 | 4,870,302 | +0.36(+1.08%) |
Apr 02, 2018 | 33.95 | 34.04 | 33.25 | 33.46 | 7,436,986 | -0.51(-1.51%) |
Mar 29, 2018 | 33.97 | 33.97 | 33.97 | 0 | +0.41(+1.23%) | |
Mar 28, 2018 | 33.55 | 33.89 | 33.43 | 33.56 | 7,469,010 | +0.21(+0.63%) |
Mar 27, 2018 | 33.78 | 33.85 | 33.21 | 33.35 | 7,184,648 | -0.43(-1.27%) |
Mar 26, 2018 | 33.66 | 33.78 | 33.27 | 33.78 | 6,113,686 | +0.70(+2.12%) |
Mar 23, 2018 | 33.54 | 33.60 | 33.05 | 33.08 | 6,495,869 | -0.40(-1.18%) |
Mar 22, 2018 | 33.68 | 33.81 | 33.44 | 33.48 | 6,305,508 | -0.73(-2.15%) |
Mar 21, 2018 | 34.18 | 34.40 | 34.11 | 34.21 | 5,001,257 | -0.08(-0.25%) |
Mar 20, 2018 | 34.16 | 34.37 | 34.13 | 34.29 | 3,720,865 | -0.05(-0.15%) |
Mar 19, 2018 | 34.49 | 34.50 | 34.17 | 34.35 | 4,095,830 | -0.24(-0.71%) |
Mar 16, 2018 | 34.49 | 34.67 | 34.46 | 34.59 | 5,272,385 | +0.15(+0.43%) |
Mar 15, 2018 | 34.37 | 34.56 | 34.33 | 34.44 | 4,915,309 | +0.03(+0.07%) |
Mar 14, 2018 | 34.57 | 34.61 | 34.25 | 34.41 | 3,729,535 | +0.10(+0.29%) |
Mar 13, 2018 | 34.72 | 34.73 | 34.23 | 34.31 | 5,846,406 | -0.29(-0.83%) |
Mar 12, 2018 | 34.57 | 34.65 | 34.50 | 34.60 | 3,207,859 | +0.04(+0.12%) |
Mar 09, 2018 | 34.46 | 34.56 | 34.40 | 34.56 | 3,045,592 | +0.12(+0.34%) |
Mar 08, 2018 | 34.54 | 34.61 | 34.34 | 34.44 | 3,747,827 | +0.03(+0.07%) |
Mar 07, 2018 | 34.44 | 34.14 | 34.41 | 4,007,408 | +0.20(+0.59%) | |
Mar 06, 2018 | 34.25 | 34.29 | 34.09 | 34.21 | 3,696,992 | +0.16(+0.47%) |
Mar 05, 2018 | 33.58 | 34.09 | 33.57 | 34.05 | 4,489,451 | +0.24(+0.70%) |
Mar 02, 2018 | 33.64 | 33.86 | 33.42 | 33.82 | 6,578,392 | -0.02(-0.05%) |
Mar 01, 2018 | 33.98 | 34.16 | 33.48 | 33.83 | 8,588,934 | -0.31(-0.91%) |
Feb 28, 2018 | 34.61 | 34.63 | 34.13 | 34.15 | 5,529,151 | -0.33(-0.95%) |
Feb 27, 2018 | 34.85 | 34.90 | 34.47 | 34.47 | 5,031,337 | -0.62(-1.78%) |
Feb 26, 2018 | 34.92 | 35.12 | 34.76 | 35.10 | 2,701,299 | +0.29(+0.82%) |
Feb 23, 2018 | 34.66 | 34.87 | 34.57 | 34.81 | 3,989,137 | +0.24(+0.71%) |
Feb 22, 2018 | 34.57 | 5,630,781 | +0.25(+0.74%) | |||
Feb 21, 2018 | 34.64 | 34.84 | 34.31 | 34.31 | 5,240,755 | -0.25(-0.73%) |
Feb 20, 2018 | 34.63 | 34.79 | 34.49 | 34.57 | 4,740,389 | -0.31(-0.89%) |
Feb 16, 2018 | 34.88 | 34.88 | 34.88 | 0 | +0.07(+0.19%) | |
Feb 15, 2018 | 34.79 | 34.86 | 34.50 | 34.81 | 5,250,621 | +0.23(+0.66%) |
Feb 14, 2018 | 33.68 | 34.63 | 33.68 | 34.58 | 5,697,899 | +0.61(+1.81%) |
Feb 13, 2018 | 33.90 | 34.02 | 33.81 | 33.97 | 5,180,116 | -0.10(-0.30%) |
Feb 12, 2018 | 33.83 | 34.15 | 33.76 | 34.07 | 6,254,046 | +0.46(+1.38%) |
Feb 09, 2018 | 33.59 | 33.76 | 32.63 | 33.61 | 17,028,462 | +0.10(+0.30%) |
Feb 08, 2018 | 34.44 | 34.46 | 33.49 | 33.51 | 13,796,642 | -1.02(-2.95%) |
Feb 07, 2018 | 34.63 | 34.92 | 34.40 | 34.52 | 7,476,380 | -0.68(-1.94%) |
Feb 06, 2018 | 34.25 | 35.21 | 34.18 | 35.21 | 25,174,076 | +0.63(+1.81%) |
Feb 05, 2018 | 35.44 | 35.58 | 34.09 | 34.58 | 13,033,180 | -1.17(-3.26%) |
Feb 02, 2018 | 36.16 | 36.17 | 35.67 | 35.75 | 5,480,715 | -0.93(-2.55%) |