Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.00 | 36.02 | 35.54 | 35.59 | 19,290,548 | -0.01(-0.04%) |
Apr 27, 2018 | 34.70 | 35.71 | 34.69 | 35.60 | 16,346,075 | +0.86(+2.48%) |
Apr 26, 2018 | 35.46 | 35.74 | 34.40 | 34.74 | 29,223,324 | -0.68(-1.92%) |
Apr 25, 2018 | 35.03 | 35.52 | 34.90 | 35.42 | 22,167,536 | +0.34(+0.98%) |
Apr 24, 2018 | 35.96 | 35.96 | 34.78 | 35.08 | 21,879,864 | -0.81(-2.25%) |
Apr 23, 2018 | 36.19 | 36.43 | 35.81 | 35.88 | 13,828,475 | -0.42(-1.15%) |
Apr 20, 2018 | 36.56 | 36.68 | 35.88 | 36.30 | 21,349,100 | -0.35(-0.95%) |
Apr 19, 2018 | 38.38 | 38.38 | 35.58 | 36.65 | 38,245,876 | -2.36(-6.05%) |
Apr 18, 2018 | 39.91 | 40.09 | 38.42 | 39.01 | 26,284,124 | -1.57(-3.88%) |
Apr 17, 2018 | 40.91 | 40.94 | 40.45 | 40.58 | 7,689,086 | -0.17(-0.42%) |
Apr 16, 2018 | 40.71 | 40.95 | 40.55 | 40.75 | 8,096,964 | +0.19(+0.47%) |
Apr 13, 2018 | 40.49 | 40.72 | 40.25 | 40.56 | 6,721,107 | +0.35(+0.87%) |
Apr 12, 2018 | 40.74 | 40.82 | 40.09 | 40.22 | 7,304,273 | -0.28(-0.69%) |
Apr 11, 2018 | 40.69 | 41.04 | 40.47 | 40.49 | 9,724,604 | -0.24(-0.59%) |
Apr 10, 2018 | 40.61 | 40.88 | 40.41 | 40.74 | 9,867,476 | +0.62(+1.53%) |
Apr 09, 2018 | 40.53 | 40.60 | 40.08 | 40.12 | 11,461,322 | -0.38(-0.94%) |
Apr 06, 2018 | 40.90 | 41.11 | 40.25 | 40.50 | 10,179,207 | -0.44(-1.07%) |
Apr 05, 2018 | 40.39 | 40.99 | 39.98 | 40.94 | 12,671,685 | +0.75(+1.88%) |
Apr 04, 2018 | 39.50 | 40.36 | 39.45 | 40.18 | 10,967,368 | +0.44(+1.10%) |
Apr 03, 2018 | 38.65 | 39.94 | 38.49 | 39.75 | 13,933,058 | +1.36(+3.55%) |
Apr 02, 2018 | 39.66 | 39.71 | 38.34 | 38.38 | 12,203,759 | -1.15(-2.90%) |
Mar 29, 2018 | 39.53 | 39.53 | 39.53 | 0 | -0.08(-0.21%) | |
Mar 28, 2018 | 38.79 | 39.80 | 38.76 | 39.61 | 15,114,762 | +1.10(+2.85%) |
Mar 27, 2018 | 37.88 | 38.97 | 37.86 | 38.52 | 15,979,137 | +0.71(+1.88%) |
Mar 26, 2018 | 37.98 | 38.05 | 37.49 | 37.80 | 11,439,148 | +0.21(+0.56%) |
Mar 23, 2018 | 38.48 | 38.53 | 37.47 | 37.60 | 12,607,809 | -0.71(-1.85%) |
Mar 22, 2018 | 37.94 | 38.93 | 37.84 | 38.31 | 15,431,753 | +0.25(+0.65%) |
Mar 21, 2018 | 38.74 | 39.00 | 37.95 | 38.06 | 16,521,216 | -0.96(-2.47%) |
Mar 20, 2018 | 39.76 | 39.82 | 38.98 | 39.02 | 10,254,495 | -0.61(-1.54%) |
Mar 19, 2018 | 40.06 | 40.21 | 39.49 | 39.63 | 12,926,749 | -0.45(-1.12%) |
Mar 16, 2018 | 40.53 | 40.79 | 40.00 | 40.08 | 21,122,414 | -0.39(-0.97%) |
Mar 15, 2018 | 40.38 | 40.91 | 40.22 | 40.48 | 15,200,275 | -0.01(-0.02%) |
Mar 14, 2018 | 41.67 | 41.80 | 40.35 | 40.48 | 12,516,319 | -1.02(-2.46%) |
Mar 13, 2018 | 41.56 | 41.75 | 41.27 | 41.50 | 11,418,481 | +0.23(+0.55%) |
Mar 12, 2018 | 41.28 | 41.66 | 41.15 | 41.28 | 13,123,212 | +0.08(+0.18%) |
Mar 09, 2018 | 41.24 | 41.29 | 40.88 | 41.20 | 10,796,631 | +0.14(+0.34%) |
Mar 08, 2018 | 40.30 | 41.09 | 40.23 | 41.06 | 10,216,943 | +0.85(+2.12%) |
Mar 07, 2018 | 40.10 | 40.21 | 12,987,897 | -0.44(-1.08%) | ||
Mar 06, 2018 | 40.40 | 40.78 | 40.23 | 40.65 | 14,824,026 | +0.40(+1.00%) |
Mar 05, 2018 | 39.28 | 40.32 | 39.20 | 40.25 | 15,496,439 | +0.99(+2.53%) |
Mar 02, 2018 | 39.11 | 39.60 | 38.98 | 39.26 | 23,576,156 | +0.08(+0.19%) |
Mar 01, 2018 | 39.38 | 40.04 | 38.97 | 39.18 | 18,646,954 | -0.33(-0.83%) |
Feb 28, 2018 | 40.30 | 40.50 | 39.49 | 39.51 | 14,673,785 | -0.66(-1.64%) |
Feb 27, 2018 | 40.99 | 41.14 | 40.09 | 40.17 | 14,117,575 | -0.90(-2.19%) |
Feb 26, 2018 | 40.67 | 41.13 | 40.61 | 41.06 | 10,055,373 | +0.53(+1.30%) |
Feb 23, 2018 | 39.99 | 40.56 | 39.87 | 40.54 | 8,974,778 | +0.78(+1.97%) |
Feb 22, 2018 | 39.70 | 39.75 | 8,968,782 | -0.37(-0.92%) | ||
Feb 21, 2018 | 40.29 | 40.62 | 40.04 | 40.12 | 11,276,740 | -0.16(-0.40%) |
Feb 20, 2018 | 40.86 | 40.91 | 40.28 | 40.29 | 10,028,348 | -0.80(-1.94%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.09(+0.21%) | |
Feb 15, 2018 | 41.01 | 41.09 | 40.56 | 40.99 | 8,535,259 | +0.09(+0.21%) |
Feb 14, 2018 | 41.03 | 41.28 | 40.74 | 40.91 | 8,815,100 | -0.29(-0.70%) |
Feb 13, 2018 | 40.79 | 41.31 | 40.62 | 41.20 | 7,583,892 | +0.18(+0.44%) |
Feb 12, 2018 | 40.46 | 41.30 | 40.38 | 41.01 | 10,728,183 | +0.83(+2.06%) |
Feb 09, 2018 | 40.50 | 40.59 | 39.43 | 40.18 | 17,070,100 | -0.01(-0.03%) |
Feb 08, 2018 | 41.84 | 42.15 | 40.17 | 40.20 | 21,435,508 | -1.72(-4.10%) |
Feb 07, 2018 | 41.70 | 42.81 | 41.59 | 41.92 | 13,306,283 | +0.16(+0.39%) |
Feb 06, 2018 | 40.66 | 41.84 | 39.83 | 41.75 | 25,584,152 | -0.21(-0.51%) |
Feb 05, 2018 | 42.95 | 43.22 | 41.49 | 41.97 | 20,072,980 | -1.59(-3.65%) |
Feb 02, 2018 | 43.87 | 44.35 | 43.40 | 43.55 | 13,786,571 | -0.33(-0.76%) |