Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.92 | 35.22 | 34.33 | 34.54 | 11,646,776 | -0.32(-0.92%) |
Apr 27, 2018 | 35.27 | 35.46 | 34.64 | 34.86 | 17,502,574 | -0.41(-1.16%) |
Apr 26, 2018 | 35.42 | 35.63 | 34.73 | 35.27 | 23,518,394 | -2.09(-5.59%) |
Apr 25, 2018 | 37.49 | 37.64 | 36.70 | 37.36 | 12,237,741 | -0.19(-0.51%) |
Apr 24, 2018 | 38.16 | 38.46 | 37.21 | 37.55 | 8,021,424 | -0.38(-1.01%) |
Apr 23, 2018 | 38.62 | 38.75 | 37.83 | 37.93 | 9,511,322 | -0.55(-1.42%) |
Apr 20, 2018 | 38.55 | 39.21 | 38.35 | 38.48 | 15,058,707 | +0.08(+0.21%) |
Apr 19, 2018 | 37.87 | 38.52 | 37.85 | 38.40 | 10,638,250 | +0.33(+0.86%) |
Apr 18, 2018 | 39.07 | 39.12 | 37.52 | 38.07 | 21,259,476 | +1.04(+2.81%) |
Apr 17, 2018 | 36.83 | 37.20 | 36.59 | 37.03 | 10,389,303 | +0.38(+1.05%) |
Apr 16, 2018 | 36.68 | 37.08 | 36.30 | 36.65 | 7,269,801 | +0.26(+0.73%) |
Apr 13, 2018 | 37.44 | 37.47 | 36.29 | 36.38 | 8,050,324 | -0.57(-1.55%) |
Apr 12, 2018 | 36.72 | 37.29 | 36.44 | 36.96 | 15,355,755 | +0.64(+1.76%) |
Apr 11, 2018 | 36.85 | 37.47 | 36.03 | 36.32 | 19,349,226 | +0.22(+0.61%) |
Apr 10, 2018 | 35.84 | 36.31 | 35.69 | 36.10 | 8,353,499 | +0.65(+1.83%) |
Apr 09, 2018 | 35.75 | 36.06 | 35.40 | 35.45 | 8,342,606 | -0.19(-0.54%) |
Apr 06, 2018 | 35.65 | 6,601,438 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.58 | 36.76 | 36.12 | 36.50 | 6,618,001 | +0.22(+0.60%) |
Apr 04, 2018 | 35.65 | 36.39 | 35.56 | 36.28 | 11,191,022 | +0.16(+0.45%) |
Apr 03, 2018 | 35.99 | 36.38 | 35.76 | 36.12 | 10,606,455 | +0.23(+0.63%) |
Apr 02, 2018 | 36.51 | 36.78 | 35.47 | 35.89 | 8,467,644 | -0.80(-2.19%) |
Mar 29, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.59 | 37.22 | 36.15 | 36.58 | 15,722,015 | -0.10(-0.27%) |
Mar 27, 2018 | 37.52 | 37.54 | 36.46 | 36.68 | 12,935,631 | -0.72(-1.93%) |
Mar 26, 2018 | 36.75 | 37.44 | 36.10 | 37.40 | 10,743,769 | +1.19(+3.27%) |
Mar 23, 2018 | 36.99 | 37.33 | 36.21 | 36.21 | 10,138,321 | -0.79(-2.14%) |
Mar 22, 2018 | 37.61 | 37.89 | 36.99 | 37.00 | 12,034,703 | -0.99(-2.62%) |
Mar 21, 2018 | 38.18 | 38.42 | 37.82 | 38.00 | 8,398,242 | -0.26(-0.69%) |
Mar 20, 2018 | 38.37 | 38.47 | 38.03 | 38.26 | 8,774,065 | -0.12(-0.31%) |
Mar 19, 2018 | 38.51 | 38.99 | 38.04 | 38.38 | 10,319,409 | -0.34(-0.87%) |
Mar 16, 2018 | 38.86 | 38.97 | 38.65 | 38.72 | 15,566,802 | -0.12(-0.31%) |
Mar 15, 2018 | 39.05 | 39.06 | 38.44 | 38.84 | 8,332,846 | -0.22(-0.56%) |
Mar 14, 2018 | 39.18 | 39.34 | 38.89 | 39.06 | 12,790,412 | +0.01(+0.02%) |
Mar 13, 2018 | 40.25 | 40.32 | 38.92 | 39.05 | 10,894,969 | -0.98(-2.46%) |
Mar 12, 2018 | 40.15 | 40.15 | 39.60 | 40.03 | 10,077,507 | +0.08(+0.21%) |
Mar 09, 2018 | 39.90 | 39.99 | 39.52 | 39.95 | 8,554,505 | +0.12(+0.30%) |
Mar 08, 2018 | 40.27 | 40.40 | 39.58 | 39.83 | 10,180,048 | -0.23(-0.57%) |
Mar 07, 2018 | 40.14 | 40.06 | 8,444,502 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.70 | 39.70 | 39.17 | 39.34 | 5,829,436 | -0.05(-0.12%) |
Mar 05, 2018 | 39.02 | 39.71 | 38.86 | 39.38 | 6,038,056 | +0.22(+0.56%) |
Mar 02, 2018 | 38.85 | 39.27 | 38.50 | 39.16 | 8,850,174 | +0.62(+1.61%) |
Mar 01, 2018 | 39.22 | 39.31 | 38.34 | 38.54 | 8,817,573 | -0.54(-1.38%) |
Feb 28, 2018 | 39.41 | 39.59 | 39.07 | 39.08 | 9,373,530 | -0.26(-0.67%) |
Feb 27, 2018 | 39.96 | 40.07 | 39.33 | 39.35 | 10,137,191 | -0.62(-1.55%) |
Feb 26, 2018 | 39.94 | 40.45 | 39.80 | 39.97 | 7,021,263 | +0.14(+0.34%) |
Feb 23, 2018 | 39.46 | 39.93 | 39.04 | 39.83 | 12,237,174 | +0.77(+1.98%) |
Feb 22, 2018 | 38.86 | 39.06 | 10,469,430 | -0.26(-0.67%) | ||
Feb 21, 2018 | 39.68 | 39.85 | 39.27 | 39.32 | 10,886,014 | -0.25(-0.62%) |
Feb 20, 2018 | 39.31 | 39.92 | 39.22 | 39.57 | 12,004,596 | +0.05(+0.12%) |
Feb 16, 2018 | 39.52 | 39.52 | 39.52 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 38.92 | 39.44 | 38.51 | 39.22 | 11,366,288 | +0.52(+1.34%) |
Feb 14, 2018 | 38.14 | 38.91 | 38.07 | 38.70 | 10,889,838 | +0.26(+0.69%) |
Feb 13, 2018 | 39.01 | 38.44 | 11,116,045 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.25 | 38.88 | 37.97 | 38.59 | 12,963,802 | +0.60(+1.58%) |
Feb 09, 2018 | 37.84 | 38.28 | 36.87 | 37.99 | 17,520,180 | +0.58(+1.56%) |
Feb 08, 2018 | 38.75 | 39.16 | 37.40 | 37.41 | 16,278,717 | -1.19(-3.09%) |
Feb 07, 2018 | 38.91 | 39.32 | 38.51 | 38.60 | 12,434,733 | -0.42(-1.08%) |
Feb 06, 2018 | 38.04 | 39.30 | 38.04 | 39.02 | 20,320,610 | +0.05(+0.12%) |
Feb 05, 2018 | 40.14 | 40.53 | 38.74 | 38.97 | 20,876,808 | -1.42(-3.52%) |
Feb 02, 2018 | 41.18 | 42.16 | 40.33 | 40.40 | 21,116,564 | -1.72(-4.09%) |