Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.69 | 40.44 | 39.59 | 40.04 | 5,029,739 | +0.66(+1.69%) |
Apr 27, 2018 | 38.75 | 39.46 | 38.62 | 39.38 | 2,723,430 | +0.59(+1.52%) |
Apr 26, 2018 | 37.39 | 39.09 | 37.33 | 38.79 | 2,736,283 | +1.84(+4.97%) |
Apr 25, 2018 | 37.33 | 37.55 | 36.90 | 36.95 | 1,984,532 | -0.39(-1.05%) |
Apr 24, 2018 | 37.69 | 38.08 | 36.83 | 37.34 | 2,122,003 | +0.12(+0.33%) |
Apr 23, 2018 | 38.08 | 38.12 | 36.93 | 37.22 | 2,416,674 | -0.92(-2.41%) |
Apr 20, 2018 | 37.79 | 38.29 | 37.75 | 38.14 | 1,975,758 | +0.05(+0.12%) |
Apr 19, 2018 | 37.71 | 38.31 | 37.65 | 38.09 | 1,376,002 | +0.32(+0.84%) |
Apr 18, 2018 | 38.17 | 38.38 | 37.46 | 37.77 | 1,620,928 | -0.37(-0.96%) |
Apr 17, 2018 | 37.60 | 38.21 | 37.46 | 38.14 | 1,998,615 | +0.60(+1.60%) |
Apr 16, 2018 | 37.95 | 38.01 | 37.40 | 37.54 | 1,611,140 | -0.17(-0.45%) |
Apr 13, 2018 | 38.59 | 38.63 | 37.62 | 37.71 | 1,344,293 | -0.73(-1.90%) |
Apr 12, 2018 | 38.78 | 39.08 | 38.19 | 38.44 | 1,642,771 | -0.17(-0.44%) |
Apr 11, 2018 | 38.27 | 38.95 | 37.95 | 38.61 | 2,758,906 | +0.29(+0.76%) |
Apr 10, 2018 | 37.79 | 38.58 | 37.60 | 38.32 | 4,264,882 | +1.58(+4.31%) |
Apr 09, 2018 | 36.68 | 37.28 | 36.34 | 36.74 | 2,426,824 | +0.64(+1.76%) |
Apr 06, 2018 | 37.23 | 37.48 | 36.00 | 36.10 | 4,674,958 | -1.36(-3.63%) |
Apr 05, 2018 | 37.46 | 37.79 | 37.25 | 37.46 | 1,450,398 | +0.12(+0.33%) |
Apr 04, 2018 | 36.26 | 37.41 | 35.58 | 37.33 | 4,171,613 | +0.29(+0.78%) |
Apr 03, 2018 | 37.59 | 38.05 | 36.64 | 37.04 | 2,737,934 | -0.07(-0.18%) |
Apr 02, 2018 | 38.67 | 38.73 | 36.77 | 37.11 | 1,873,816 | -1.75(-4.51%) |
Mar 29, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.73(+1.92%) | |
Mar 28, 2018 | 38.17 | 38.51 | 37.87 | 38.13 | 4,201,625 | -0.04(-0.10%) |
Mar 27, 2018 | 38.59 | 38.69 | 37.99 | 38.17 | 2,907,307 | -0.49(-1.26%) |
Mar 26, 2018 | 38.23 | 38.68 | 37.95 | 38.66 | 2,544,235 | +1.10(+2.94%) |
Mar 23, 2018 | 37.68 | 37.92 | 37.22 | 37.55 | 3,088,477 | +0.09(+0.25%) |
Mar 22, 2018 | 38.31 | 38.51 | 37.39 | 37.46 | 2,800,039 | -1.45(-3.73%) |
Mar 21, 2018 | 38.66 | 39.66 | 38.52 | 38.91 | 3,362,689 | +0.36(+0.92%) |
Mar 20, 2018 | 38.22 | 38.78 | 38.20 | 38.55 | 3,080,295 | +0.45(+1.18%) |
Mar 19, 2018 | 38.77 | 38.77 | 37.89 | 38.10 | 2,005,285 | -0.79(-2.02%) |
Mar 16, 2018 | 38.74 | 39.01 | 38.58 | 38.89 | 2,552,535 | +0.23(+0.61%) |
Mar 15, 2018 | 39.19 | 39.28 | 38.54 | 38.66 | 1,413,470 | -0.32(-0.82%) |
Mar 14, 2018 | 39.19 | 38.36 | 38.97 | 1,910,120 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.54 | 39.83 | 38.64 | 38.64 | 1,992,009 | -0.68(-1.74%) |
Mar 12, 2018 | 38.80 | 39.51 | 38.63 | 39.32 | 1,874,873 | +0.52(+1.35%) |
Mar 09, 2018 | 39.03 | 39.21 | 38.67 | 38.80 | 3,001,305 | +0.00(+0.00%) |
Mar 08, 2018 | 39.43 | 39.48 | 38.36 | 38.80 | 3,398,282 | -0.44(-1.12%) |
Mar 07, 2018 | 39.78 | 38.78 | 39.24 | 1,823,454 | -0.82(-2.06%) | |
Mar 06, 2018 | 39.83 | 40.28 | 39.67 | 40.06 | 1,281,965 | +0.53(+1.35%) |
Mar 05, 2018 | 39.55 | 39.97 | 39.10 | 39.53 | 3,004,688 | -0.24(-0.61%) |
Mar 02, 2018 | 38.81 | 39.83 | 38.24 | 39.77 | 1,477,747 | +0.42(+1.07%) |
Mar 01, 2018 | 40.45 | 40.84 | 39.27 | 39.35 | 1,905,102 | -1.22(-3.00%) |
Feb 28, 2018 | 40.87 | 41.22 | 40.57 | 40.57 | 2,407,039 | -0.14(-0.35%) |
Feb 27, 2018 | 41.05 | 41.41 | 40.39 | 40.71 | 2,872,034 | -0.36(-0.87%) |
Feb 26, 2018 | 41.23 | 41.68 | 40.65 | 41.06 | 2,323,303 | +0.19(+0.46%) |
Feb 23, 2018 | 39.42 | 40.89 | 39.42 | 40.87 | 3,357,633 | +1.82(+4.67%) |
Feb 22, 2018 | 39.05 | 3,857,543 | +0.44(+1.14%) | |||
Feb 21, 2018 | 37.73 | 39.27 | 37.73 | 38.61 | 2,612,846 | +0.88(+2.33%) |
Feb 20, 2018 | 37.54 | 38.32 | 37.54 | 37.74 | 1,775,077 | -0.05(-0.12%) |
Feb 16, 2018 | 37.78 | 37.78 | 37.78 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 37.96 | 38.16 | 37.14 | 37.64 | 2,477,976 | -0.09(-0.25%) |
Feb 14, 2018 | 37.30 | 37.85 | 37.06 | 37.74 | 3,346,111 | +0.30(+0.80%) |
Feb 13, 2018 | 37.24 | 38.03 | 37.17 | 37.44 | 2,331,203 | +0.25(+0.68%) |
Feb 12, 2018 | 38.11 | 38.42 | 37.11 | 37.18 | 3,791,066 | -0.46(-1.22%) |
Feb 09, 2018 | 38.57 | 38.91 | 36.79 | 37.64 | 4,651,413 | -0.66(-1.73%) |
Feb 08, 2018 | 39.15 | 41.17 | 38.28 | 38.31 | 7,399,735 | -3.08(-7.45%) |
Feb 07, 2018 | 41.07 | 42.32 | 39.97 | 41.39 | 2,770,643 | +0.38(+0.93%) |
Feb 06, 2018 | 40.64 | 41.30 | 39.72 | 41.01 | 3,115,682 | -0.86(-2.05%) |
Feb 05, 2018 | 42.39 | 42.85 | 41.47 | 41.87 | 1,711,814 | -0.69(-1.62%) |
Feb 02, 2018 | 43.66 | 43.66 | 42.52 | 42.56 | 1,438,606 | -1.12(-2.57%) |