Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.30 | 38.56 | 37.70 | 37.81 | 3,963,636 | -0.45(-1.18%) |
Apr 27, 2018 | 38.68 | 38.89 | 37.75 | 38.26 | 3,445,169 | -0.11(-0.28%) |
Apr 26, 2018 | 37.92 | 38.58 | 37.66 | 38.37 | 5,477,061 | +0.87(+2.31%) |
Apr 25, 2018 | 37.36 | 38.00 | 36.86 | 37.50 | 5,986,706 | +0.24(+0.65%) |
Apr 24, 2018 | 38.57 | 38.65 | 36.73 | 37.26 | 9,604,656 | -0.89(-2.32%) |
Apr 23, 2018 | 38.79 | 39.14 | 38.11 | 38.15 | 7,334,192 | -0.58(-1.49%) |
Apr 20, 2018 | 39.09 | 39.59 | 38.17 | 38.72 | 7,945,823 | +0.24(+0.63%) |
Apr 19, 2018 | 39.00 | 39.19 | 38.18 | 38.48 | 7,070,283 | -1.29(-3.25%) |
Apr 18, 2018 | 40.07 | 40.34 | 39.55 | 39.77 | 4,971,464 | -0.48(-1.20%) |
Apr 17, 2018 | 39.25 | 40.50 | 39.21 | 40.26 | 6,582,918 | +1.28(+3.29%) |
Apr 16, 2018 | 39.86 | 39.86 | 38.85 | 38.97 | 8,395,386 | -0.50(-1.26%) |
Apr 13, 2018 | 40.48 | 40.53 | 39.32 | 39.47 | 5,424,684 | -0.78(-1.94%) |
Apr 12, 2018 | 40.30 | 40.64 | 40.02 | 40.25 | 6,752,957 | +0.25(+0.63%) |
Apr 11, 2018 | 39.60 | 40.68 | 39.53 | 40.00 | 4,669,908 | -0.10(-0.26%) |
Apr 10, 2018 | 39.80 | 40.33 | 39.30 | 40.10 | 5,069,449 | +1.14(+2.94%) |
Apr 09, 2018 | 39.38 | 40.24 | 38.92 | 38.96 | 8,196,583 | -0.03(-0.08%) |
Apr 06, 2018 | 39.95 | 40.54 | 38.81 | 38.99 | 5,446,821 | -1.51(-3.74%) |
Apr 05, 2018 | 40.96 | 41.09 | 39.97 | 40.50 | 4,407,424 | -0.25(-0.62%) |
Apr 04, 2018 | 39.39 | 40.86 | 39.28 | 40.76 | 4,680,858 | +0.52(+1.29%) |
Apr 03, 2018 | 39.95 | 40.31 | 39.48 | 40.24 | 5,307,270 | +0.63(+1.60%) |
Apr 02, 2018 | 41.12 | 41.35 | 39.42 | 39.60 | 9,660,259 | -1.69(-4.08%) |
Mar 29, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.52 | 42.66 | 41.10 | 41.20 | 8,132,530 | -1.46(-3.43%) |
Mar 27, 2018 | 44.59 | 44.78 | 42.36 | 42.66 | 6,194,869 | -1.62(-3.66%) |
Mar 26, 2018 | 43.38 | 44.33 | 42.76 | 44.29 | 3,778,631 | +1.80(+4.23%) |
Mar 23, 2018 | 43.70 | 43.84 | 42.49 | 42.49 | 7,955,138 | -1.15(-2.63%) |
Mar 22, 2018 | 44.13 | 44.67 | 43.61 | 43.64 | 4,858,889 | -1.20(-2.68%) |
Mar 21, 2018 | 44.32 | 45.32 | 44.31 | 44.84 | 5,563,985 | +0.30(+0.68%) |
Mar 20, 2018 | 43.99 | 44.70 | 43.84 | 44.54 | 4,994,427 | +0.71(+1.62%) |
Mar 19, 2018 | 43.95 | 44.05 | 42.89 | 43.83 | 5,860,331 | -0.55(-1.23%) |
Mar 16, 2018 | 44.11 | 44.65 | 43.95 | 44.37 | 5,901,614 | +0.29(+0.67%) |
Mar 15, 2018 | 44.04 | 44.21 | 43.78 | 44.08 | 3,757,943 | +0.13(+0.29%) |
Mar 14, 2018 | 44.53 | 44.61 | 43.73 | 43.95 | 5,189,769 | -0.35(-0.80%) |
Mar 13, 2018 | 45.64 | 45.86 | 44.06 | 44.31 | 8,121,113 | -1.00(-2.20%) |
Mar 12, 2018 | 45.42 | 44.88 | 45.30 | 6,467,170 | +0.57(+1.28%) | |
Mar 09, 2018 | 43.80 | 44.80 | 43.59 | 44.73 | 9,457,529 | +1.64(+3.81%) |
Mar 08, 2018 | 43.84 | 43.91 | 42.74 | 43.09 | 8,565,097 | -0.10(-0.24%) |
Mar 07, 2018 | 42.58 | 43.19 | 6,646,916 | -0.45(-1.04%) | ||
Mar 06, 2018 | 42.93 | 43.73 | 42.37 | 43.65 | 10,578,903 | +0.95(+2.22%) |
Mar 05, 2018 | 41.46 | 42.90 | 41.17 | 42.70 | 8,711,959 | +1.44(+3.48%) |
Mar 02, 2018 | 41.76 | 42.37 | 40.22 | 41.26 | 18,870,432 | +1.03(+2.55%) |
Mar 01, 2018 | 40.23 | 40.68 | 39.57 | 40.23 | 8,489,904 | +0.04(+0.10%) |
Feb 28, 2018 | 40.41 | 40.91 | 40.09 | 40.19 | 9,105,939 | +0.17(+0.43%) |
Feb 27, 2018 | 39.66 | 41.70 | 39.60 | 40.02 | 13,515,717 | +0.98(+2.51%) |
Feb 26, 2018 | 38.62 | 39.08 | 38.53 | 39.04 | 4,900,083 | +0.55(+1.43%) |
Feb 23, 2018 | 38.33 | 38.52 | 37.82 | 38.49 | 4,566,439 | +0.56(+1.48%) |
Feb 22, 2018 | 38.05 | 38.70 | 37.63 | 37.93 | 4,863,732 | -0.10(-0.27%) |
Feb 21, 2018 | 38.52 | 38.80 | 37.78 | 38.03 | 7,159,688 | -0.32(-0.84%) |
Feb 20, 2018 | 37.35 | 38.99 | 37.35 | 38.35 | 8,909,134 | +0.82(+2.18%) |
Feb 16, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.41(+1.12%) | |
Feb 15, 2018 | 37.40 | 37.40 | 36.58 | 37.12 | 7,956,952 | +0.13(+0.34%) |
Feb 14, 2018 | 36.02 | 37.07 | 36.00 | 36.99 | 8,193,812 | +0.63(+1.73%) |
Feb 13, 2018 | 36.95 | 37.22 | 36.06 | 36.36 | 9,540,058 | -0.99(-2.66%) |
Feb 12, 2018 | 36.68 | 37.58 | 36.68 | 37.36 | 11,143,464 | +0.89(+2.44%) |
Feb 09, 2018 | 36.35 | 36.89 | 35.25 | 36.47 | 12,704,261 | +0.51(+1.43%) |
Feb 08, 2018 | 37.35 | 37.44 | 35.66 | 35.95 | 18,030,380 | -1.35(-3.63%) |
Feb 07, 2018 | 39.40 | 39.67 | 37.26 | 37.31 | 30,233,166 | -4.05(-9.80%) |
Feb 06, 2018 | 41.36 | 39.55 | 41.36 | 12,173,725 | +0.42(+1.02%) | |
Feb 05, 2018 | 41.89 | 42.32 | 40.50 | 40.94 | 5,279,413 | -1.04(-2.49%) |
Feb 02, 2018 | 42.30 | 42.72 | 41.96 | 41.99 | 4,323,084 | -0.55(-1.30%) |