Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.45 | 30.51 | 29.91 | 29.94 | 14,243,711 | -0.54(-1.77%) |
Apr 27, 2018 | 30.65 | 30.72 | 30.35 | 30.47 | 19,030,480 | +0.13(+0.44%) |
Apr 26, 2018 | 29.83 | 30.35 | 29.74 | 30.34 | 17,031,758 | +0.59(+1.97%) |
Apr 25, 2018 | 29.55 | 29.83 | 29.37 | 29.75 | 27,081,704 | -0.25(-0.83%) |
Apr 24, 2018 | 30.36 | 30.55 | 29.85 | 30.00 | 22,118,148 | -0.15(-0.49%) |
Apr 23, 2018 | 30.21 | 30.41 | 29.96 | 30.15 | 20,188,992 | -0.40(-1.30%) |
Apr 20, 2018 | 30.59 | 30.74 | 30.36 | 30.54 | 20,899,852 | -0.31(-1.01%) |
Apr 19, 2018 | 30.73 | 30.91 | 30.52 | 30.86 | 19,739,318 | -0.17(-0.55%) |
Apr 18, 2018 | 30.64 | 31.17 | 30.62 | 31.03 | 22,223,924 | +0.87(+2.89%) |
Apr 17, 2018 | 29.82 | 30.30 | 29.70 | 30.16 | 15,922,761 | +0.52(+1.74%) |
Apr 16, 2018 | 30.25 | 30.25 | 29.46 | 29.64 | 24,036,484 | -0.39(-1.30%) |
Apr 13, 2018 | 30.49 | 30.55 | 29.95 | 30.03 | 20,125,370 | -0.59(-1.92%) |
Apr 12, 2018 | 30.86 | 30.93 | 30.53 | 30.62 | 12,293,417 | -0.11(-0.35%) |
Apr 11, 2018 | 30.27 | 30.87 | 30.26 | 30.72 | 18,861,330 | +0.42(+1.38%) |
Apr 10, 2018 | 29.89 | 30.36 | 29.68 | 30.30 | 25,895,896 | +0.59(+2.00%) |
Apr 09, 2018 | 30.64 | 30.71 | 29.70 | 29.71 | 25,749,610 | -1.02(-3.32%) |
Apr 06, 2018 | 30.98 | 31.14 | 30.40 | 30.73 | 33,957,332 | -0.47(-1.50%) |
Apr 05, 2018 | 31.71 | 31.72 | 31.08 | 31.20 | 30,328,354 | +0.21(+0.66%) |
Apr 04, 2018 | 30.35 | 31.01 | 30.21 | 30.99 | 22,481,144 | -0.01(-0.05%) |
Apr 03, 2018 | 31.51 | 31.62 | 30.88 | 31.00 | 16,433,103 | -0.25(-0.81%) |
Apr 02, 2018 | 31.63 | 31.72 | 30.99 | 31.26 | 17,967,002 | -0.50(-1.58%) |
Mar 29, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.95(+3.08%) | |
Mar 28, 2018 | 30.59 | 30.86 | 30.33 | 30.81 | 15,967,907 | +0.13(+0.44%) |
Mar 27, 2018 | 31.38 | 31.38 | 30.65 | 30.68 | 22,330,302 | -0.84(-2.65%) |
Mar 26, 2018 | 31.59 | 31.68 | 31.18 | 31.51 | 15,962,015 | +0.47(+1.53%) |
Mar 23, 2018 | 31.25 | 31.62 | 31.02 | 31.04 | 24,940,212 | -0.04(-0.11%) |
Mar 22, 2018 | 31.32 | 31.67 | 31.07 | 31.08 | 22,008,996 | -0.76(-2.38%) |
Mar 21, 2018 | 31.28 | 31.83 | 31.22 | 31.83 | 20,678,734 | +0.75(+2.41%) |
Mar 20, 2018 | 31.24 | 31.37 | 30.99 | 31.08 | 15,095,598 | -0.20(-0.63%) |
Mar 19, 2018 | 31.28 | 31.49 | 31.08 | 31.28 | 12,609,182 | -0.29(-0.92%) |
Mar 16, 2018 | 31.49 | 31.84 | 31.46 | 31.57 | 16,568,982 | -0.04(-0.11%) |
Mar 15, 2018 | 31.98 | 32.02 | 31.46 | 31.61 | 17,106,370 | -0.74(-2.28%) |
Mar 14, 2018 | 32.69 | 32.74 | 32.11 | 32.34 | 25,450,346 | -0.05(-0.15%) |
Mar 13, 2018 | 32.87 | 32.92 | 32.24 | 32.39 | 17,807,010 | -0.32(-0.97%) |
Mar 12, 2018 | 32.66 | 32.76 | 32.47 | 32.71 | 13,980,956 | +0.16(+0.50%) |
Mar 09, 2018 | 32.38 | 32.65 | 32.34 | 32.55 | 18,737,082 | +0.67(+2.09%) |
Mar 08, 2018 | 32.28 | 32.30 | 31.71 | 31.88 | 18,687,156 | -0.40(-1.25%) |
Mar 07, 2018 | 31.89 | 32.29 | 18,118,124 | -0.44(-1.34%) | ||
Mar 06, 2018 | 32.87 | 33.10 | 32.67 | 32.72 | 22,952,554 | +0.23(+0.70%) |
Mar 05, 2018 | 32.04 | 32.56 | 31.96 | 32.50 | 17,371,758 | +0.23(+0.70%) |
Mar 02, 2018 | 31.85 | 32.29 | 31.49 | 32.27 | 19,216,608 | +0.09(+0.29%) |
Mar 01, 2018 | 32.33 | 32.58 | 31.75 | 32.18 | 25,621,264 | -0.01(-0.02%) |
Feb 28, 2018 | 32.91 | 32.92 | 32.18 | 32.19 | 24,886,946 | -0.57(-1.75%) |
Feb 27, 2018 | 33.29 | 33.34 | 32.63 | 32.76 | 16,101,571 | -0.59(-1.78%) |
Feb 26, 2018 | 33.35 | 33.40 | 33.05 | 33.35 | 22,466,080 | +0.28(+0.83%) |
Feb 23, 2018 | 32.96 | 33.09 | 32.64 | 33.08 | 18,172,688 | +0.34(+1.04%) |
Feb 22, 2018 | 32.64 | 32.74 | 16,086,913 | +0.29(+0.89%) | ||
Feb 21, 2018 | 32.80 | 33.17 | 32.43 | 32.45 | 23,170,316 | -0.01(-0.04%) |
Feb 20, 2018 | 32.02 | 32.75 | 32.00 | 32.46 | 25,111,310 | +0.23(+0.72%) |
Feb 16, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 32.23 | 32.41 | 31.98 | 32.21 | 21,114,804 | +0.23(+0.71%) |
Feb 14, 2018 | 30.96 | 32.11 | 30.86 | 31.98 | 39,142,136 | +0.84(+2.68%) |
Feb 13, 2018 | 30.86 | 31.22 | 30.77 | 31.15 | 16,841,458 | +0.16(+0.53%) |
Feb 12, 2018 | 30.85 | 31.27 | 30.53 | 30.98 | 27,204,608 | +0.44(+1.44%) |
Feb 09, 2018 | 30.62 | 30.76 | 29.61 | 30.54 | 43,883,996 | +0.62(+2.06%) |
Feb 08, 2018 | 31.49 | 31.49 | 29.91 | 29.93 | 37,997,884 | -1.02(-3.29%) |
Feb 07, 2018 | 31.81 | 31.95 | 30.94 | 30.95 | 40,542,840 | -0.98(-3.08%) |
Feb 06, 2018 | 30.74 | 32.17 | 30.68 | 31.93 | 43,970,972 | +1.06(+3.44%) |
Feb 05, 2018 | 31.80 | 32.07 | 30.46 | 30.87 | 39,769,332 | -1.02(-3.20%) |
Feb 02, 2018 | 32.31 | 32.42 | 31.83 | 31.89 | 35,294,372 | -1.17(-3.55%) |