Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.52 | 32.19 | 31.52 | 32.07 | 10,231,410 | +0.27(+0.84%) |
Apr 27, 2018 | 31.86 | 32.00 | 31.69 | 31.80 | 6,193,314 | -0.45(-1.40%) |
Apr 26, 2018 | 32.19 | 32.29 | 32.11 | 32.26 | 9,387,608 | +0.49(+1.54%) |
Apr 25, 2018 | 31.53 | 31.81 | 31.25 | 31.77 | 9,430,272 | -0.05(-0.16%) |
Apr 24, 2018 | 31.78 | 32.23 | 31.68 | 31.82 | 15,953,432 | +0.24(+0.75%) |
Apr 23, 2018 | 31.36 | 31.60 | 31.23 | 31.58 | 6,247,562 | +0.29(+0.94%) |
Apr 20, 2018 | 31.13 | 31.40 | 31.06 | 31.29 | 5,910,435 | -0.12(-0.39%) |
Apr 19, 2018 | 31.44 | 31.64 | 31.30 | 31.41 | 6,724,670 | +0.10(+0.32%) |
Apr 18, 2018 | 31.18 | 31.43 | 31.15 | 31.31 | 12,101,658 | +0.63(+2.06%) |
Apr 17, 2018 | 30.75 | 30.80 | 30.63 | 30.68 | 6,232,674 | -0.05(-0.16%) |
Apr 16, 2018 | 30.75 | 30.87 | 30.53 | 30.73 | 5,908,048 | -0.17(-0.56%) |
Apr 13, 2018 | 30.75 | 31.04 | 30.75 | 30.90 | 6,226,281 | -0.07(-0.23%) |
Apr 12, 2018 | 30.91 | 31.10 | 30.78 | 30.97 | 4,820,364 | +0.00(+0.00%) |
Apr 11, 2018 | 30.95 | 31.12 | 30.86 | 30.97 | 8,216,553 | +0.20(+0.65%) |
Apr 10, 2018 | 30.50 | 30.93 | 30.49 | 30.77 | 12,569,853 | +0.81(+2.69%) |
Apr 09, 2018 | 29.94 | 30.19 | 29.78 | 29.96 | 8,245,104 | -0.07(-0.24%) |
Apr 06, 2018 | 30.38 | 30.49 | 29.86 | 30.04 | 12,596,705 | -0.12(-0.38%) |
Apr 05, 2018 | 29.75 | 30.27 | 29.72 | 30.15 | 9,816,604 | +0.64(+2.17%) |
Apr 04, 2018 | 29.23 | 29.51 | 29.18 | 29.51 | 10,157,238 | +0.23(+0.79%) |
Apr 03, 2018 | 29.21 | 29.30 | 28.81 | 29.28 | 8,132,829 | +0.58(+2.00%) |
Apr 02, 2018 | 29.15 | 29.16 | 28.37 | 28.70 | 7,998,516 | -0.45(-1.55%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.68(+2.37%) | |
Mar 28, 2018 | 28.63 | 28.81 | 28.47 | 28.48 | 6,995,885 | -0.27(-0.93%) |
Mar 27, 2018 | 29.14 | 29.18 | 28.63 | 28.75 | 6,611,464 | -0.32(-1.11%) |
Mar 26, 2018 | 29.01 | 29.09 | 28.67 | 29.07 | 9,442,443 | +0.93(+3.32%) |
Mar 23, 2018 | 28.24 | 28.51 | 28.12 | 28.14 | 7,460,163 | +0.06(+0.23%) |
Mar 22, 2018 | 28.47 | 28.48 | 27.99 | 28.07 | 8,665,672 | -0.79(-2.74%) |
Mar 21, 2018 | 28.09 | 28.99 | 28.05 | 28.86 | 10,342,013 | +0.78(+2.79%) |
Mar 20, 2018 | 27.80 | 28.18 | 27.78 | 28.08 | 8,349,742 | +0.21(+0.75%) |
Mar 19, 2018 | 28.21 | 28.22 | 27.74 | 27.87 | 5,896,668 | -0.53(-1.85%) |
Mar 16, 2018 | 28.13 | 28.49 | 28.10 | 28.40 | 6,390,780 | +0.32(+1.15%) |
Mar 15, 2018 | 27.99 | 28.15 | 27.87 | 28.07 | 5,528,586 | +0.11(+0.41%) |
Mar 14, 2018 | 28.37 | 28.40 | 27.91 | 27.96 | 8,762,809 | -0.49(-1.72%) |
Mar 13, 2018 | 28.83 | 28.91 | 28.38 | 28.45 | 4,891,073 | -0.22(-0.75%) |
Mar 12, 2018 | 28.54 | 28.68 | 28.47 | 28.66 | 5,152,662 | +0.14(+0.48%) |
Mar 09, 2018 | 28.59 | 28.64 | 28.46 | 28.53 | 4,624,042 | +0.14(+0.51%) |
Mar 08, 2018 | 28.35 | 28.43 | 28.22 | 28.38 | 4,410,461 | +0.11(+0.38%) |
Mar 07, 2018 | 28.09 | 28.27 | 8,766,579 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.42 | 28.63 | 28.31 | 28.45 | 6,363,686 | +0.28(+1.00%) |
Mar 05, 2018 | 27.67 | 28.23 | 27.64 | 28.17 | 5,471,044 | +0.33(+1.19%) |
Mar 02, 2018 | 27.75 | 27.85 | 27.57 | 27.83 | 7,801,697 | -0.17(-0.62%) |
Mar 01, 2018 | 27.91 | 28.21 | 27.74 | 28.01 | 6,142,568 | +0.06(+0.21%) |
Feb 28, 2018 | 28.68 | 28.71 | 27.93 | 27.95 | 13,147,004 | -0.46(-1.62%) |
Feb 27, 2018 | 28.80 | 28.84 | 28.41 | 28.41 | 9,929,599 | -0.57(-1.96%) |
Feb 26, 2018 | 29.04 | 29.07 | 28.81 | 28.98 | 6,916,870 | +0.14(+0.47%) |
Feb 23, 2018 | 28.47 | 28.86 | 28.40 | 28.84 | 9,345,349 | +0.61(+2.17%) |
Feb 22, 2018 | 28.23 | 9,519,973 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.46 | 28.57 | 27.92 | 27.94 | 9,609,776 | -0.49(-1.72%) |
Feb 20, 2018 | 28.73 | 28.83 | 28.37 | 28.42 | 10,326,652 | -0.07(-0.25%) |
Feb 16, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.84 | 28.39 | 28.65 | 7,299,510 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.90 | 28.65 | 27.83 | 28.60 | 10,047,942 | +0.48(+1.71%) |
Feb 13, 2018 | 28.12 | 6,110,352 | -0.13(-0.45%) | |||
Feb 12, 2018 | 28.07 | 28.33 | 28.01 | 28.25 | 10,195,311 | +0.54(+1.94%) |
Feb 09, 2018 | 27.82 | 27.99 | 26.85 | 27.71 | 16,135,033 | -0.31(-1.11%) |
Feb 08, 2018 | 28.72 | 28.82 | 28.02 | 28.02 | 12,162,086 | -0.32(-1.12%) |
Feb 07, 2018 | 28.72 | 28.89 | 28.28 | 28.34 | 12,122,422 | -0.40(-1.41%) |
Feb 06, 2018 | 28.02 | 28.94 | 27.97 | 28.75 | 15,345,132 | +0.68(+2.44%) |
Feb 05, 2018 | 28.89 | 28.96 | 25.61 | 28.06 | 23,234,304 | -1.10(-3.78%) |
Feb 02, 2018 | 30.18 | 30.19 | 29.11 | 29.16 | 13,491,916 | -1.56(-5.07%) |