Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.09 | 35.40 | 34.51 | 34.72 | 11,587,832 | -0.32(-0.92%) |
Apr 27, 2018 | 35.45 | 35.64 | 34.82 | 35.04 | 17,413,996 | -0.41(-1.16%) |
Apr 26, 2018 | 35.60 | 35.81 | 34.91 | 35.45 | 23,399,370 | -2.10(-5.59%) |
Apr 25, 2018 | 37.68 | 37.83 | 36.88 | 37.55 | 12,175,806 | -0.19(-0.51%) |
Apr 24, 2018 | 38.36 | 38.66 | 37.40 | 37.74 | 7,980,829 | -0.38(-1.01%) |
Apr 23, 2018 | 38.81 | 38.95 | 38.03 | 38.13 | 9,463,186 | -0.55(-1.42%) |
Apr 20, 2018 | 38.75 | 39.41 | 38.55 | 38.68 | 14,982,497 | +0.08(+0.21%) |
Apr 19, 2018 | 38.06 | 38.72 | 38.04 | 38.59 | 10,584,410 | +0.33(+0.86%) |
Apr 18, 2018 | 39.27 | 39.32 | 37.71 | 38.26 | 21,151,882 | +1.04(+2.81%) |
Apr 17, 2018 | 37.02 | 37.39 | 36.78 | 37.22 | 10,336,724 | +0.38(+1.05%) |
Apr 16, 2018 | 36.86 | 37.27 | 36.49 | 36.83 | 7,233,009 | +0.27(+0.73%) |
Apr 13, 2018 | 37.63 | 37.66 | 36.48 | 36.57 | 8,009,582 | -0.58(-1.55%) |
Apr 12, 2018 | 36.91 | 37.48 | 36.62 | 37.15 | 15,278,041 | +0.64(+1.76%) |
Apr 11, 2018 | 37.04 | 37.66 | 36.21 | 36.50 | 19,251,300 | +0.22(+0.61%) |
Apr 10, 2018 | 36.02 | 36.50 | 35.87 | 36.28 | 8,311,222 | +0.65(+1.83%) |
Apr 09, 2018 | 35.94 | 36.25 | 35.58 | 35.63 | 8,300,384 | -0.19(-0.54%) |
Apr 06, 2018 | 35.83 | 6,568,029 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.76 | 36.94 | 36.30 | 36.69 | 6,584,508 | +0.22(+0.60%) |
Apr 04, 2018 | 35.84 | 36.58 | 35.74 | 36.47 | 11,134,385 | +0.16(+0.45%) |
Apr 03, 2018 | 36.17 | 36.56 | 35.95 | 36.30 | 10,552,776 | +0.23(+0.64%) |
Apr 02, 2018 | 36.70 | 36.97 | 35.65 | 36.07 | 8,424,790 | -0.81(-2.19%) |
Mar 29, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.78 | 37.41 | 36.33 | 36.76 | 15,642,447 | -0.10(-0.27%) |
Mar 27, 2018 | 37.71 | 37.73 | 36.64 | 36.86 | 12,870,165 | -0.72(-1.93%) |
Mar 26, 2018 | 36.94 | 37.63 | 36.28 | 37.59 | 10,689,396 | +1.19(+3.27%) |
Mar 23, 2018 | 37.18 | 37.52 | 36.39 | 36.39 | 10,087,012 | -0.80(-2.14%) |
Mar 22, 2018 | 37.80 | 38.08 | 37.17 | 37.19 | 11,973,797 | -1.00(-2.62%) |
Mar 21, 2018 | 38.37 | 38.61 | 38.01 | 38.19 | 8,355,739 | -0.27(-0.69%) |
Mar 20, 2018 | 38.57 | 38.67 | 38.23 | 38.46 | 8,729,660 | -0.12(-0.31%) |
Mar 19, 2018 | 38.70 | 39.19 | 38.24 | 38.58 | 10,267,183 | -0.34(-0.87%) |
Mar 16, 2018 | 39.06 | 39.17 | 38.84 | 38.91 | 15,488,020 | -0.12(-0.31%) |
Mar 15, 2018 | 39.24 | 39.25 | 38.64 | 39.03 | 8,290,674 | -0.22(-0.56%) |
Mar 14, 2018 | 39.38 | 39.54 | 39.09 | 39.25 | 12,725,681 | +0.01(+0.02%) |
Mar 13, 2018 | 40.45 | 40.53 | 39.12 | 39.24 | 10,839,831 | -0.99(-2.46%) |
Mar 12, 2018 | 40.35 | 40.35 | 39.80 | 40.23 | 10,026,506 | +0.08(+0.21%) |
Mar 09, 2018 | 40.11 | 40.19 | 39.72 | 40.15 | 8,511,212 | +0.12(+0.30%) |
Mar 08, 2018 | 40.47 | 40.60 | 39.79 | 40.03 | 10,128,528 | -0.23(-0.57%) |
Mar 07, 2018 | 40.35 | 40.26 | 8,401,765 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.90 | 39.90 | 39.37 | 39.54 | 5,799,933 | -0.05(-0.12%) |
Mar 05, 2018 | 39.22 | 39.91 | 39.06 | 39.58 | 6,007,498 | +0.22(+0.56%) |
Mar 02, 2018 | 39.04 | 39.46 | 38.70 | 39.36 | 8,805,384 | +0.62(+1.61%) |
Mar 01, 2018 | 39.42 | 39.51 | 38.54 | 38.74 | 8,772,948 | -0.54(-1.38%) |
Feb 28, 2018 | 39.61 | 39.79 | 39.27 | 39.28 | 9,326,091 | -0.27(-0.67%) |
Feb 27, 2018 | 40.16 | 40.27 | 39.53 | 39.55 | 10,085,888 | -0.62(-1.55%) |
Feb 26, 2018 | 40.14 | 40.66 | 40.01 | 40.17 | 6,985,729 | +0.14(+0.34%) |
Feb 23, 2018 | 39.66 | 40.13 | 39.24 | 40.03 | 12,175,242 | +0.78(+1.98%) |
Feb 22, 2018 | 39.06 | 39.25 | 10,416,445 | -0.27(-0.67%) | ||
Feb 21, 2018 | 39.89 | 40.05 | 39.46 | 39.52 | 10,830,921 | -0.25(-0.62%) |
Feb 20, 2018 | 39.51 | 40.12 | 39.42 | 39.77 | 11,943,842 | +0.05(+0.12%) |
Feb 16, 2018 | 39.72 | 39.72 | 39.72 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 39.12 | 39.64 | 38.70 | 39.42 | 11,308,764 | +0.52(+1.34%) |
Feb 14, 2018 | 38.34 | 39.11 | 38.26 | 38.90 | 10,834,725 | +0.27(+0.69%) |
Feb 13, 2018 | 39.21 | 38.63 | 11,059,788 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.45 | 39.08 | 38.16 | 38.79 | 12,898,194 | +0.60(+1.58%) |
Feb 09, 2018 | 38.04 | 38.48 | 37.05 | 38.18 | 17,431,512 | +0.59(+1.56%) |
Feb 08, 2018 | 38.95 | 39.36 | 37.59 | 37.60 | 16,196,332 | -1.20(-3.09%) |
Feb 07, 2018 | 39.11 | 39.52 | 38.70 | 38.80 | 12,371,802 | -0.42(-1.08%) |
Feb 06, 2018 | 38.24 | 39.50 | 38.24 | 39.22 | 20,217,770 | +0.05(+0.12%) |
Feb 05, 2018 | 40.34 | 40.74 | 38.93 | 39.17 | 20,771,152 | -1.43(-3.52%) |
Feb 02, 2018 | 41.39 | 42.38 | 40.54 | 40.60 | 21,009,696 | -1.73(-4.09%) |