Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.14 | 34.31 | 33.11 | 33.11 | 13,276,781 | -0.82(-2.42%) |
Apr 27, 2018 | 34.39 | 34.43 | 33.79 | 33.93 | 9,609,969 | -0.54(-1.57%) |
Apr 26, 2018 | 33.88 | 34.50 | 33.19 | 34.47 | 18,374,680 | +0.13(+0.37%) |
Apr 25, 2018 | 34.00 | 34.43 | 33.79 | 34.34 | 8,856,204 | +0.16(+0.47%) |
Apr 24, 2018 | 34.18 | 34.40 | 33.83 | 34.18 | 10,303,955 | +0.22(+0.64%) |
Apr 23, 2018 | 33.79 | 34.21 | 33.73 | 33.97 | 8,109,799 | +0.07(+0.21%) |
Apr 20, 2018 | 34.02 | 34.25 | 33.66 | 33.89 | 9,652,316 | -0.14(-0.42%) |
Apr 19, 2018 | 34.88 | 35.07 | 33.73 | 34.04 | 11,351,401 | -1.05(-2.98%) |
Apr 18, 2018 | 35.36 | 35.75 | 35.06 | 35.08 | 6,762,825 | -0.26(-0.74%) |
Apr 17, 2018 | 35.72 | 35.73 | 35.22 | 35.34 | 6,055,922 | +0.05(+0.13%) |
Apr 16, 2018 | 35.12 | 35.52 | 34.85 | 35.30 | 5,619,790 | +0.40(+1.14%) |
Apr 13, 2018 | 35.25 | 35.49 | 34.75 | 34.90 | 6,789,546 | -0.09(-0.26%) |
Apr 12, 2018 | 35.39 | 35.59 | 34.94 | 34.99 | 8,761,573 | -0.15(-0.44%) |
Apr 11, 2018 | 34.89 | 35.41 | 34.69 | 35.15 | 9,308,585 | -0.06(-0.18%) |
Apr 10, 2018 | 34.79 | 35.46 | 34.60 | 35.21 | 17,244,510 | +1.12(+3.28%) |
Apr 09, 2018 | 34.50 | 34.70 | 34.07 | 34.09 | 14,902,476 | +0.14(+0.40%) |
Apr 06, 2018 | 34.21 | 34.39 | 33.52 | 33.96 | 16,346,816 | -0.29(-0.84%) |
Apr 05, 2018 | 34.47 | 34.68 | 34.15 | 34.24 | 12,724,202 | -0.03(-0.08%) |
Apr 04, 2018 | 32.45 | 34.30 | 32.40 | 34.27 | 18,878,346 | +0.98(+2.95%) |
Apr 03, 2018 | 33.16 | 33.66 | 32.79 | 33.29 | 17,567,970 | +1.06(+3.30%) |
Apr 02, 2018 | 32.53 | 32.68 | 31.75 | 32.23 | 15,433,705 | -0.52(-1.60%) |
Mar 29, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.78(+2.45%) | |
Mar 28, 2018 | 31.55 | 32.25 | 31.45 | 31.96 | 19,868,876 | +0.54(+1.72%) |
Mar 27, 2018 | 32.46 | 32.47 | 31.09 | 31.42 | 19,610,272 | -1.01(-3.11%) |
Mar 26, 2018 | 32.39 | 32.49 | 31.81 | 32.43 | 10,342,208 | +0.74(+2.33%) |
Mar 23, 2018 | 32.82 | 32.97 | 31.66 | 31.69 | 14,685,140 | -1.06(-3.25%) |
Mar 22, 2018 | 33.55 | 33.64 | 32.70 | 32.76 | 16,816,244 | -1.11(-3.27%) |
Mar 21, 2018 | 33.49 | 34.26 | 33.43 | 33.87 | 12,836,903 | +0.62(+1.87%) |
Mar 20, 2018 | 33.46 | 33.57 | 33.11 | 33.24 | 9,426,238 | -0.11(-0.32%) |
Mar 19, 2018 | 34.18 | 34.23 | 32.94 | 33.35 | 13,430,229 | -0.84(-2.45%) |
Mar 16, 2018 | 34.17 | 34.38 | 33.97 | 34.19 | 11,434,991 | +0.08(+0.24%) |
Mar 15, 2018 | 34.22 | 34.24 | 33.88 | 34.11 | 9,032,664 | +0.14(+0.42%) |
Mar 14, 2018 | 34.68 | 34.79 | 33.93 | 33.97 | 14,829,141 | -0.29(-0.84%) |
Mar 13, 2018 | 34.22 | 34.73 | 34.13 | 34.25 | 13,763,442 | +0.16(+0.48%) |
Mar 12, 2018 | 34.13 | 34.24 | 33.87 | 34.09 | 12,590,594 | -0.01(-0.03%) |
Mar 09, 2018 | 34.11 | 34.32 | 33.94 | 34.10 | 13,617,839 | +0.00(+0.00%) |
Mar 08, 2018 | 33.92 | 34.15 | 33.54 | 34.10 | 14,518,167 | +0.43(+1.28%) |
Mar 07, 2018 | 33.76 | 33.15 | 33.67 | 16,867,788 | -0.17(-0.50%) | |
Mar 06, 2018 | 33.92 | 33.97 | 33.49 | 33.84 | 13,615,014 | +0.17(+0.50%) |
Mar 05, 2018 | 33.30 | 33.81 | 33.12 | 33.67 | 13,462,806 | +0.28(+0.83%) |
Mar 02, 2018 | 33.43 | 33.55 | 32.64 | 33.39 | 26,970,320 | -0.32(-0.95%) |
Mar 01, 2018 | 35.32 | 35.32 | 33.37 | 33.71 | 29,343,974 | -1.39(-3.96%) |
Feb 28, 2018 | 35.35 | 35.82 | 35.07 | 35.10 | 25,611,724 | -0.73(-2.04%) |
Feb 27, 2018 | 37.01 | 37.06 | 35.79 | 35.84 | 14,257,328 | -1.22(-3.30%) |
Feb 26, 2018 | 36.65 | 37.13 | 36.35 | 37.06 | 10,521,361 | +0.56(+1.54%) |
Feb 23, 2018 | 36.62 | 36.70 | 36.20 | 36.50 | 7,201,135 | +0.00(+0.00%) |
Feb 22, 2018 | 36.50 | 9,844,515 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.35 | 36.84 | 36.14 | 36.18 | 10,183,426 | -0.19(-0.52%) |
Feb 20, 2018 | 36.49 | 36.79 | 36.21 | 36.37 | 8,758,137 | -0.29(-0.78%) |
Feb 16, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.64 | 36.96 | 37.33 | 10,890,672 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.60 | 37.39 | 36.51 | 37.30 | 11,513,028 | +0.37(+0.99%) |
Feb 13, 2018 | 36.91 | 36.93 | 10,006,437 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.42 | 38.02 | 37.12 | 37.47 | 21,719,122 | +0.48(+1.30%) |
Feb 09, 2018 | 36.72 | 37.44 | 35.89 | 36.99 | 21,968,122 | +0.63(+1.74%) |
Feb 08, 2018 | 37.88 | 38.10 | 36.34 | 36.35 | 20,210,376 | -1.46(-3.87%) |
Feb 07, 2018 | 37.29 | 37.83 | 37.18 | 37.82 | 21,735,326 | +0.47(+1.27%) |
Feb 06, 2018 | 35.74 | 37.67 | 35.69 | 37.34 | 29,164,138 | +1.57(+4.39%) |
Feb 05, 2018 | 36.56 | 36.87 | 35.50 | 35.77 | 21,917,578 | -0.80(-2.20%) |
Feb 02, 2018 | 37.66 | 37.71 | 36.44 | 36.58 | 15,673,105 | -1.28(-3.37%) |