Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.89 | 34.29 | 33.77 | 33.83 | 8,785,373 | +0.13(+0.38%) |
Apr 27, 2018 | 33.49 | 34.06 | 33.23 | 33.70 | 12,363,669 | +0.16(+0.47%) |
Apr 26, 2018 | 33.91 | 34.41 | 33.50 | 33.54 | 18,711,534 | -0.31(-0.90%) |
Apr 25, 2018 | 33.32 | 34.34 | 33.11 | 33.84 | 14,426,578 | +0.52(+1.55%) |
Apr 24, 2018 | 33.98 | 34.06 | 33.13 | 33.33 | 8,840,142 | -0.43(-1.29%) |
Apr 23, 2018 | 33.96 | 34.09 | 33.56 | 33.76 | 6,163,072 | -0.18(-0.52%) |
Apr 20, 2018 | 34.40 | 34.53 | 33.89 | 33.94 | 7,604,837 | -0.48(-1.40%) |
Apr 19, 2018 | 34.51 | 35.13 | 34.30 | 34.42 | 9,338,287 | -0.10(-0.29%) |
Apr 18, 2018 | 34.77 | 34.94 | 34.46 | 34.52 | 4,847,376 | -0.21(-0.61%) |
Apr 17, 2018 | 34.49 | 35.06 | 34.35 | 34.73 | 8,124,440 | +0.46(+1.35%) |
Apr 16, 2018 | 34.36 | 34.46 | 33.97 | 34.27 | 6,458,055 | +0.23(+0.68%) |
Apr 13, 2018 | 33.87 | 34.23 | 33.79 | 34.04 | 10,689,333 | +0.28(+0.82%) |
Apr 12, 2018 | 33.53 | 33.91 | 33.45 | 33.76 | 10,131,293 | +0.29(+0.86%) |
Apr 11, 2018 | 33.08 | 33.85 | 33.03 | 33.47 | 9,117,784 | -0.08(-0.25%) |
Apr 10, 2018 | 33.35 | 33.85 | 33.08 | 33.56 | 10,979,515 | +0.53(+1.60%) |
Apr 09, 2018 | 33.19 | 33.59 | 32.93 | 33.03 | 8,783,188 | +0.01(+0.03%) |
Apr 06, 2018 | 33.43 | 33.75 | 32.75 | 33.02 | 10,008,878 | -0.62(-1.84%) |
Apr 05, 2018 | 33.62 | 33.83 | 33.15 | 33.64 | 11,821,391 | +0.20(+0.61%) |
Apr 04, 2018 | 33.20 | 33.58 | 32.81 | 33.44 | 12,027,821 | +0.00(+0.00%) |
Apr 03, 2018 | 33.50 | 33.56 | 32.92 | 33.44 | 11,252,608 | +0.01(+0.03%) |
Apr 02, 2018 | 33.73 | 33.95 | 33.01 | 33.43 | 7,969,369 | -0.52(-1.53%) |
Mar 29, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.75(+2.26%) | |
Mar 28, 2018 | 33.86 | 33.91 | 33.17 | 33.20 | 16,826,930 | -0.56(-1.64%) |
Mar 27, 2018 | 34.43 | 34.44 | 33.54 | 33.75 | 9,679,387 | -0.51(-1.49%) |
Mar 26, 2018 | 33.85 | 34.35 | 33.59 | 34.26 | 9,933,010 | +0.84(+2.52%) |
Mar 23, 2018 | 34.03 | 34.30 | 33.39 | 33.42 | 7,355,165 | -0.58(-1.71%) |
Mar 22, 2018 | 33.81 | 34.34 | 33.48 | 34.00 | 11,107,376 | -0.10(-0.30%) |
Mar 21, 2018 | 33.91 | 34.40 | 33.86 | 34.10 | 8,402,984 | +0.16(+0.46%) |
Mar 20, 2018 | 34.15 | 34.32 | 33.83 | 33.95 | 11,558,326 | -0.08(-0.24%) |
Mar 19, 2018 | 34.19 | 34.34 | 33.69 | 34.03 | 8,017,046 | -0.33(-0.97%) |
Mar 16, 2018 | 34.51 | 34.79 | 34.35 | 34.36 | 12,517,662 | -0.01(-0.03%) |
Mar 15, 2018 | 34.83 | 34.91 | 34.35 | 34.37 | 5,992,206 | -0.50(-1.43%) |
Mar 14, 2018 | 34.71 | 34.95 | 34.60 | 34.87 | 5,449,122 | +0.26(+0.75%) |
Mar 13, 2018 | 35.16 | 35.31 | 34.46 | 34.61 | 6,225,625 | -0.53(-1.50%) |
Mar 12, 2018 | 34.91 | 35.41 | 34.77 | 35.14 | 6,515,803 | +0.23(+0.66%) |
Mar 09, 2018 | 34.53 | 34.93 | 34.48 | 34.91 | 6,621,278 | +0.51(+1.48%) |
Mar 08, 2018 | 34.40 | 34.65 | 34.17 | 34.40 | 5,447,761 | +0.15(+0.43%) |
Mar 07, 2018 | 33.93 | 34.25 | 8,068,304 | -0.48(-1.39%) | ||
Mar 06, 2018 | 33.90 | 34.74 | 33.79 | 34.73 | 8,515,090 | +0.82(+2.43%) |
Mar 05, 2018 | 33.44 | 34.36 | 33.31 | 33.91 | 8,549,159 | +0.26(+0.77%) |
Mar 02, 2018 | 33.18 | 33.74 | 32.87 | 33.65 | 13,089,782 | +0.42(+1.25%) |
Mar 01, 2018 | 34.07 | 34.34 | 33.14 | 33.23 | 15,690,024 | -0.83(-2.44%) |
Feb 28, 2018 | 34.94 | 35.14 | 34.07 | 34.07 | 13,946,567 | -0.75(-2.15%) |
Feb 27, 2018 | 35.54 | 35.79 | 34.79 | 34.82 | 14,646,784 | -1.09(-3.04%) |
Feb 26, 2018 | 35.22 | 35.96 | 35.18 | 35.91 | 5,461,682 | +0.74(+2.10%) |
Feb 23, 2018 | 34.60 | 35.20 | 34.35 | 35.17 | 5,407,516 | +0.79(+2.29%) |
Feb 22, 2018 | 34.24 | 34.38 | 5,848,632 | +0.09(+0.27%) | ||
Feb 21, 2018 | 34.36 | 34.87 | 34.26 | 34.29 | 4,937,822 | -0.06(-0.19%) |
Feb 20, 2018 | 34.80 | 34.26 | 34.35 | 6,535,883 | -0.31(-0.88%) | |
Feb 16, 2018 | 34.66 | 34.66 | 34.66 | 0 | +0.46(+1.35%) | |
Feb 15, 2018 | 33.96 | 34.30 | 33.82 | 34.20 | 5,557,369 | +0.38(+1.12%) |
Feb 14, 2018 | 33.48 | 34.08 | 33.48 | 33.82 | 7,566,455 | -0.03(-0.08%) |
Feb 13, 2018 | 33.30 | 34.07 | 33.19 | 33.84 | 7,715,314 | +0.17(+0.49%) |
Feb 12, 2018 | 33.62 | 34.14 | 33.47 | 33.68 | 13,474,138 | +0.62(+1.88%) |
Feb 09, 2018 | 32.17 | 33.26 | 31.57 | 33.06 | 18,300,810 | +1.08(+3.39%) |
Feb 08, 2018 | 33.39 | 33.63 | 31.95 | 31.98 | 11,064,532 | -1.39(-4.16%) |
Feb 07, 2018 | 34.09 | 34.32 | 33.30 | 33.36 | 8,097,297 | -0.68(-2.01%) |
Feb 06, 2018 | 32.78 | 34.06 | 32.67 | 34.05 | 12,787,146 | +0.46(+1.36%) |
Feb 05, 2018 | 33.86 | 34.81 | 33.53 | 33.59 | 12,380,554 | -0.38(-1.13%) |
Feb 02, 2018 | 34.03 | 34.62 | 33.83 | 33.97 | 8,756,273 | -0.27(-0.78%) |