Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.93 | 32.09 | 31.90 | 31.90 | 927,241 | -0.02(-0.07%) |
Apr 27, 2018 | 31.67 | 32.03 | 31.67 | 31.93 | 799,875 | +0.25(+0.78%) |
Apr 26, 2018 | 31.58 | 31.78 | 31.46 | 31.68 | 749,763 | +0.23(+0.73%) |
Apr 25, 2018 | 31.50 | 31.64 | 31.33 | 31.45 | 986,850 | -0.22(-0.70%) |
Apr 24, 2018 | 31.62 | 31.84 | 31.50 | 31.67 | 1,219,469 | +0.13(+0.43%) |
Apr 23, 2018 | 31.47 | 31.58 | 31.40 | 31.54 | 575,955 | +0.09(+0.28%) |
Apr 20, 2018 | 31.48 | 31.63 | 31.32 | 31.45 | 452,873 | -0.10(-0.33%) |
Apr 19, 2018 | 31.74 | 31.85 | 31.46 | 31.55 | 627,257 | -0.24(-0.75%) |
Apr 18, 2018 | 31.78 | 32.00 | 31.63 | 31.79 | 579,999 | -0.05(-0.15%) |
Apr 17, 2018 | 31.31 | 31.92 | 31.31 | 31.84 | 1,306,583 | +0.61(+1.96%) |
Apr 16, 2018 | 31.14 | 31.29 | 31.09 | 31.23 | 645,120 | +0.08(+0.25%) |
Apr 13, 2018 | 31.30 | 31.40 | 31.12 | 31.15 | 513,856 | -0.14(-0.46%) |
Apr 12, 2018 | 31.14 | 31.32 | 31.02 | 31.29 | 802,183 | +0.24(+0.77%) |
Apr 11, 2018 | 31.54 | 31.60 | 31.04 | 31.05 | 1,105,035 | -0.66(-2.08%) |
Apr 10, 2018 | 31.88 | 31.95 | 31.66 | 31.71 | 1,020,254 | +0.01(+0.03%) |
Apr 09, 2018 | 31.56 | 31.84 | 31.42 | 31.70 | 1,000,213 | +0.24(+0.76%) |
Apr 06, 2018 | 31.23 | 31.64 | 31.23 | 31.47 | 1,462,039 | -0.16(-0.50%) |
Apr 05, 2018 | 31.27 | 31.73 | 31.27 | 31.62 | 1,598,434 | +0.28(+0.89%) |
Apr 04, 2018 | 30.74 | 31.41 | 30.52 | 31.35 | 1,407,071 | +0.48(+1.54%) |
Apr 03, 2018 | 30.77 | 31.09 | 30.68 | 30.87 | 953,029 | +0.19(+0.62%) |
Apr 02, 2018 | 30.62 | 30.97 | 30.50 | 30.68 | 1,611,378 | +0.02(+0.08%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.58 | 30.68 | 30.32 | 30.56 | 1,225,530 | +0.00(+0.00%) |
Mar 27, 2018 | 31.13 | 31.13 | 30.47 | 30.56 | 1,517,716 | -0.57(-1.83%) |
Mar 26, 2018 | 31.05 | 31.28 | 30.81 | 31.13 | 939,686 | +0.18(+0.59%) |
Mar 23, 2018 | 30.92 | 31.42 | 30.85 | 30.95 | 1,729,022 | +0.17(+0.57%) |
Mar 22, 2018 | 31.18 | 31.18 | 30.68 | 30.78 | 1,057,227 | -0.53(-1.70%) |
Mar 21, 2018 | 31.60 | 31.63 | 31.27 | 31.31 | 1,089,458 | -0.16(-0.50%) |
Mar 20, 2018 | 31.16 | 31.59 | 30.98 | 31.47 | 1,934,978 | +0.36(+1.15%) |
Mar 19, 2018 | 30.99 | 31.15 | 30.79 | 31.11 | 887,123 | -0.06(-0.20%) |
Mar 16, 2018 | 31.35 | 32.08 | 31.08 | 31.17 | 1,824,364 | -0.18(-0.58%) |
Mar 15, 2018 | 31.54 | 31.55 | 31.23 | 31.35 | 977,650 | -0.13(-0.40%) |
Mar 14, 2018 | 31.76 | 31.78 | 31.32 | 31.48 | 1,180,831 | -0.14(-0.45%) |
Mar 13, 2018 | 32.20 | 32.27 | 31.58 | 31.62 | 905,967 | -0.49(-1.53%) |
Mar 12, 2018 | 32.04 | 32.23 | 31.96 | 32.12 | 787,190 | +0.07(+0.22%) |
Mar 09, 2018 | 31.85 | 32.09 | 31.77 | 32.04 | 780,972 | +0.36(+1.13%) |
Mar 08, 2018 | 31.37 | 31.72 | 31.20 | 31.69 | 874,033 | +0.44(+1.42%) |
Mar 07, 2018 | 31.39 | 31.03 | 31.24 | 885,795 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.42 | 31.54 | 31.14 | 31.43 | 731,697 | +0.10(+0.33%) |
Mar 05, 2018 | 30.94 | 31.39 | 30.87 | 31.32 | 491,157 | +0.12(+0.38%) |
Mar 02, 2018 | 30.95 | 31.27 | 30.78 | 31.20 | 688,289 | +0.10(+0.33%) |
Mar 01, 2018 | 31.24 | 31.25 | 30.70 | 31.10 | 1,492,630 | -0.14(-0.46%) |
Feb 28, 2018 | 31.84 | 31.91 | 31.24 | 31.24 | 1,239,698 | -0.44(-1.38%) |
Feb 27, 2018 | 31.90 | 31.96 | 31.66 | 31.68 | 684,056 | -0.14(-0.45%) |
Feb 26, 2018 | 31.66 | 31.92 | 31.51 | 31.82 | 916,475 | +0.19(+0.60%) |
Feb 23, 2018 | 31.39 | 31.66 | 31.39 | 31.63 | 802,079 | +0.27(+0.86%) |
Feb 22, 2018 | 31.27 | 31.36 | 1,046,582 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.32 | 31.67 | 31.18 | 31.50 | 1,160,460 | +0.58(+1.88%) |
Feb 20, 2018 | 31.13 | 31.15 | 30.85 | 30.92 | 1,717,433 | -0.29(-0.92%) |
Feb 16, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.46 | 31.46 | 31.07 | 31.24 | 1,235,894 | +0.00(+0.00%) |
Feb 14, 2018 | 30.86 | 31.33 | 30.73 | 31.24 | 1,649,250 | +0.26(+0.85%) |
Feb 13, 2018 | 31.10 | 31.10 | 30.57 | 30.98 | 1,832,373 | -0.12(-0.40%) |
Feb 12, 2018 | 30.77 | 31.42 | 30.70 | 31.10 | 2,617,918 | +0.47(+1.55%) |
Feb 09, 2018 | 30.81 | 30.95 | 30.33 | 30.63 | 2,029,741 | -0.13(-0.43%) |
Feb 08, 2018 | 31.44 | 31.53 | 30.68 | 30.76 | 2,014,938 | -0.78(-2.47%) |
Feb 07, 2018 | 31.49 | 31.87 | 31.36 | 31.54 | 2,030,152 | -0.01(-0.02%) |
Feb 06, 2018 | 31.47 | 32.11 | 31.10 | 31.55 | 2,866,371 | -0.61(-1.89%) |
Feb 05, 2018 | 32.57 | 32.85 | 32.01 | 32.15 | 1,549,270 | -0.77(-2.34%) |
Feb 02, 2018 | 33.28 | 33.28 | 32.84 | 32.92 | 2,351,733 | -0.67(-1.99%) |