Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.98 | 32.10 | 31.43 | 31.63 | 473,404 | -0.20(-0.62%) |
Apr 27, 2018 | 31.98 | 32.14 | 31.59 | 31.83 | 803,889 | -0.12(-0.37%) |
Apr 26, 2018 | 31.98 | 32.02 | 31.71 | 31.94 | 949,786 | +0.16(+0.50%) |
Apr 25, 2018 | 32.30 | 32.42 | 31.71 | 31.79 | 558,648 | -0.60(-1.84%) |
Apr 24, 2018 | 32.46 | 32.74 | 32.02 | 32.38 | 319,460 | +0.16(+0.49%) |
Apr 23, 2018 | 32.18 | 32.34 | 31.98 | 32.22 | 399,148 | +0.04(+0.12%) |
Apr 20, 2018 | 32.06 | 32.52 | 31.94 | 32.18 | 294,611 | +0.12(+0.37%) |
Apr 19, 2018 | 31.90 | 32.32 | 31.83 | 32.06 | 405,892 | +0.20(+0.62%) |
Apr 18, 2018 | 32.26 | 32.38 | 31.83 | 31.86 | 297,069 | -0.28(-0.87%) |
Apr 17, 2018 | 32.90 | 32.98 | 31.75 | 32.14 | 460,632 | -0.52(-1.58%) |
Apr 16, 2018 | 32.70 | 32.78 | 32.26 | 32.66 | 225,240 | +0.08(+0.24%) |
Apr 13, 2018 | 33.14 | 33.14 | 32.46 | 32.58 | 296,320 | -0.28(-0.85%) |
Apr 12, 2018 | 32.62 | 33.10 | 32.54 | 32.86 | 189,905 | +0.48(+1.47%) |
Apr 11, 2018 | 32.30 | 32.50 | 31.98 | 32.38 | 252,096 | -0.24(-0.73%) |
Apr 10, 2018 | 32.34 | 32.74 | 32.10 | 32.62 | 665,885 | +0.60(+1.86%) |
Apr 09, 2018 | 32.22 | 32.86 | 32.00 | 32.02 | 553,033 | +0.04(+0.12%) |
Apr 06, 2018 | 32.18 | 32.42 | 31.43 | 31.98 | 725,549 | -0.60(-1.83%) |
Apr 05, 2018 | 32.18 | 32.66 | 31.94 | 32.58 | 657,801 | +0.48(+1.49%) |
Apr 04, 2018 | 31.23 | 32.28 | 31.17 | 32.10 | 405,468 | +0.44(+1.38%) |
Apr 03, 2018 | 31.51 | 31.79 | 31.19 | 31.67 | 560,863 | +0.24(+0.76%) |
Apr 02, 2018 | 31.94 | 32.10 | 31.01 | 31.43 | 705,886 | -0.56(-1.74%) |
Mar 29, 2018 | 31.98 | 31.98 | 31.98 | 0 | -0.08(-0.25%) | |
Mar 28, 2018 | 31.98 | 32.50 | 31.59 | 32.06 | 694,959 | +0.16(+0.50%) |
Mar 27, 2018 | 33.06 | 33.10 | 31.71 | 31.90 | 542,523 | -1.03(-3.14%) |
Mar 26, 2018 | 32.54 | 32.98 | 31.94 | 32.94 | 603,799 | +1.07(+3.37%) |
Mar 23, 2018 | 32.86 | 33.14 | 31.86 | 31.86 | 800,385 | -0.88(-2.67%) |
Mar 22, 2018 | 33.89 | 34.37 | 32.66 | 32.74 | 647,795 | -1.59(-4.63%) |
Mar 21, 2018 | 34.53 | 34.77 | 34.17 | 34.33 | 571,223 | -0.24(-0.69%) |
Mar 20, 2018 | 35.25 | 35.29 | 34.41 | 34.57 | 580,278 | -0.56(-1.59%) |
Mar 19, 2018 | 35.09 | 36.56 | 34.57 | 35.13 | 529,557 | +0.00(+0.00%) |
Mar 16, 2018 | 35.68 | 36.24 | 35.13 | 35.13 | 1,319,731 | -0.56(-1.56%) |
Mar 15, 2018 | 35.41 | 36.40 | 35.33 | 35.68 | 760,547 | +0.52(+1.47%) |
Mar 14, 2018 | 35.80 | 35.84 | 35.01 | 35.17 | 873,080 | -0.40(-1.12%) |
Mar 13, 2018 | 35.92 | 36.04 | 35.25 | 35.56 | 492,428 | -0.32(-0.89%) |
Mar 12, 2018 | 36.00 | 36.24 | 35.52 | 35.88 | 493,789 | +0.08(+0.22%) |
Mar 09, 2018 | 36.04 | 36.64 | 35.72 | 35.80 | 907,796 | +0.00(+0.00%) |
Mar 08, 2018 | 35.56 | 35.92 | 35.33 | 35.80 | 495,525 | +0.24(+0.67%) |
Mar 07, 2018 | 35.21 | 35.62 | 35.17 | 35.56 | 697,733 | +0.16(+0.45%) |
Mar 06, 2018 | 35.09 | 35.64 | 34.73 | 35.41 | 677,439 | +0.40(+1.14%) |
Mar 05, 2018 | 34.41 | 35.21 | 33.73 | 35.01 | 507,409 | +0.44(+1.27%) |
Mar 02, 2018 | 33.30 | 34.65 | 33.26 | 34.57 | 493,370 | +1.03(+3.08%) |
Mar 01, 2018 | 33.62 | 33.97 | 33.26 | 33.54 | 263,857 | +0.08(+0.24%) |
Feb 28, 2018 | 34.29 | 34.53 | 33.46 | 33.46 | 432,419 | -0.72(-2.10%) |
Feb 27, 2018 | 34.37 | 34.89 | 33.93 | 34.17 | 486,464 | -0.24(-0.69%) |
Feb 26, 2018 | 34.01 | 34.45 | 33.58 | 34.41 | 444,128 | +0.60(+1.76%) |
Feb 23, 2018 | 33.42 | 33.83 | 33.30 | 33.81 | 277,231 | +0.72(+2.16%) |
Feb 22, 2018 | 33.81 | 33.89 | 33.02 | 33.10 | 301,275 | -0.48(-1.42%) |
Feb 21, 2018 | 33.58 | 34.07 | 33.54 | 33.58 | 307,927 | +0.00(+0.00%) |
Feb 20, 2018 | 33.69 | 34.01 | 32.62 | 33.58 | 329,923 | -0.16(-0.47%) |
Feb 16, 2018 | 33.73 | 33.73 | 33.73 | 0 | +0.32(+0.95%) | |
Feb 15, 2018 | 33.22 | 33.58 | 33.06 | 33.42 | 342,981 | +0.20(+0.60%) |
Feb 14, 2018 | 32.34 | 33.26 | 32.26 | 33.22 | 266,026 | +0.76(+2.33%) |
Feb 13, 2018 | 32.42 | 33.10 | 32.26 | 32.46 | 388,684 | +0.00(+0.00%) |
Feb 12, 2018 | 31.47 | 32.82 | 31.23 | 32.46 | 780,328 | +1.35(+4.35%) |
Feb 09, 2018 | 30.71 | 31.33 | 30.07 | 31.11 | 608,704 | +0.76(+2.49%) |
Feb 08, 2018 | 31.71 | 30.35 | 30.35 | 417,851 | -1.35(-4.27%) | |
Feb 07, 2018 | 31.55 | 32.14 | 30.46 | 31.71 | 352,407 | +0.12(+0.38%) |
Feb 06, 2018 | 30.83 | 31.83 | 30.39 | 31.59 | 514,299 | -0.56(-1.73%) |
Feb 05, 2018 | 32.98 | 33.18 | 31.55 | 32.14 | 294,476 | -1.11(-3.35%) |
Feb 02, 2018 | 33.22 | 33.77 | 32.70 | 33.26 | 547,703 | +0.00(+0.00%) |