Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.23 | 34.40 | 33.20 | 33.20 | 13,241,850 | -0.82(-2.42%) |
Apr 27, 2018 | 34.48 | 34.53 | 33.87 | 34.02 | 9,584,686 | -0.54(-1.57%) |
Apr 26, 2018 | 33.96 | 34.59 | 33.28 | 34.56 | 18,326,336 | +0.13(+0.37%) |
Apr 25, 2018 | 34.09 | 34.52 | 33.88 | 34.43 | 8,832,903 | +0.16(+0.47%) |
Apr 24, 2018 | 34.27 | 34.49 | 33.92 | 34.27 | 10,276,845 | +0.22(+0.64%) |
Apr 23, 2018 | 33.87 | 34.30 | 33.82 | 34.06 | 8,088,462 | +0.07(+0.21%) |
Apr 20, 2018 | 34.11 | 34.34 | 33.75 | 33.98 | 9,626,921 | -0.14(-0.42%) |
Apr 19, 2018 | 34.98 | 35.16 | 33.82 | 34.13 | 11,321,535 | -1.05(-2.98%) |
Apr 18, 2018 | 35.46 | 35.84 | 35.15 | 35.18 | 6,745,032 | -0.26(-0.74%) |
Apr 17, 2018 | 35.82 | 35.83 | 35.31 | 35.44 | 6,039,989 | +0.05(+0.13%) |
Apr 16, 2018 | 35.21 | 35.62 | 34.94 | 35.39 | 5,605,004 | +0.40(+1.14%) |
Apr 13, 2018 | 35.35 | 35.58 | 34.85 | 34.99 | 6,771,682 | -0.09(-0.26%) |
Apr 12, 2018 | 35.48 | 35.68 | 35.03 | 35.09 | 8,738,521 | -0.15(-0.44%) |
Apr 11, 2018 | 34.99 | 35.50 | 34.78 | 35.24 | 9,284,094 | -0.06(-0.18%) |
Apr 10, 2018 | 34.88 | 35.56 | 34.69 | 35.30 | 17,199,140 | +1.12(+3.28%) |
Apr 09, 2018 | 34.59 | 34.79 | 34.16 | 34.18 | 14,863,267 | +0.14(+0.40%) |
Apr 06, 2018 | 34.30 | 34.48 | 33.61 | 34.05 | 16,303,807 | -0.29(-0.84%) |
Apr 05, 2018 | 34.56 | 34.77 | 34.24 | 34.34 | 12,690,724 | -0.03(-0.08%) |
Apr 04, 2018 | 32.54 | 34.39 | 32.48 | 34.36 | 18,828,678 | +0.98(+2.95%) |
Apr 03, 2018 | 33.25 | 33.75 | 32.88 | 33.38 | 17,521,750 | +1.07(+3.30%) |
Apr 02, 2018 | 32.62 | 32.76 | 31.83 | 32.31 | 15,393,099 | -0.52(-1.60%) |
Mar 29, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.79(+2.45%) | |
Mar 28, 2018 | 31.63 | 32.34 | 31.53 | 32.05 | 19,816,600 | +0.54(+1.72%) |
Mar 27, 2018 | 32.55 | 32.56 | 31.17 | 31.51 | 19,558,678 | -1.01(-3.11%) |
Mar 26, 2018 | 32.47 | 32.57 | 31.90 | 32.52 | 10,314,997 | +0.74(+2.33%) |
Mar 23, 2018 | 32.91 | 33.06 | 31.74 | 31.78 | 14,646,503 | -1.07(-3.25%) |
Mar 22, 2018 | 33.64 | 33.73 | 32.78 | 32.84 | 16,772,000 | -1.11(-3.27%) |
Mar 21, 2018 | 33.58 | 34.35 | 33.52 | 33.96 | 12,803,129 | +0.62(+1.87%) |
Mar 20, 2018 | 33.55 | 33.66 | 33.20 | 33.33 | 9,401,437 | -0.11(-0.32%) |
Mar 19, 2018 | 34.27 | 34.32 | 33.03 | 33.44 | 13,394,894 | -0.84(-2.45%) |
Mar 16, 2018 | 34.26 | 34.47 | 34.06 | 34.28 | 11,404,905 | +0.08(+0.24%) |
Mar 15, 2018 | 34.31 | 34.33 | 33.96 | 34.20 | 9,008,899 | +0.14(+0.42%) |
Mar 14, 2018 | 34.77 | 34.89 | 34.02 | 34.06 | 14,790,126 | -0.29(-0.84%) |
Mar 13, 2018 | 34.31 | 34.82 | 34.22 | 34.34 | 13,727,230 | +0.16(+0.48%) |
Mar 12, 2018 | 34.22 | 34.33 | 33.96 | 34.18 | 12,557,468 | -0.01(-0.03%) |
Mar 09, 2018 | 34.20 | 34.41 | 34.03 | 34.19 | 13,582,010 | +0.00(+0.00%) |
Mar 08, 2018 | 34.01 | 34.24 | 33.63 | 34.19 | 14,479,970 | +0.43(+1.28%) |
Mar 07, 2018 | 33.85 | 33.24 | 33.76 | 16,823,410 | -0.17(-0.50%) | |
Mar 06, 2018 | 34.01 | 34.06 | 33.58 | 33.93 | 13,579,193 | +0.17(+0.50%) |
Mar 05, 2018 | 33.39 | 33.90 | 33.20 | 33.76 | 13,427,386 | +0.28(+0.83%) |
Mar 02, 2018 | 33.52 | 33.64 | 32.73 | 33.48 | 26,899,362 | -0.32(-0.95%) |
Mar 01, 2018 | 35.41 | 35.41 | 33.46 | 33.80 | 29,266,772 | -1.40(-3.96%) |
Feb 28, 2018 | 35.44 | 35.91 | 35.17 | 35.20 | 25,544,340 | -0.73(-2.04%) |
Feb 27, 2018 | 37.11 | 37.16 | 35.89 | 35.93 | 14,219,817 | -1.23(-3.30%) |
Feb 26, 2018 | 36.74 | 37.23 | 36.45 | 37.16 | 10,493,679 | +0.56(+1.54%) |
Feb 23, 2018 | 36.72 | 36.80 | 36.30 | 36.59 | 7,182,189 | +0.00(+0.00%) |
Feb 22, 2018 | 36.59 | 9,818,615 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.45 | 36.94 | 36.23 | 36.28 | 10,156,634 | -0.19(-0.51%) |
Feb 20, 2018 | 36.58 | 36.89 | 36.31 | 36.47 | 8,735,094 | -0.29(-0.78%) |
Feb 16, 2018 | 36.75 | 36.75 | 36.75 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.74 | 37.06 | 37.43 | 10,862,018 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.70 | 37.49 | 36.61 | 37.40 | 11,482,738 | +0.37(+0.99%) |
Feb 13, 2018 | 37.00 | 37.03 | 9,980,110 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.52 | 38.12 | 37.22 | 37.57 | 21,661,980 | +0.48(+1.30%) |
Feb 09, 2018 | 36.82 | 37.54 | 35.98 | 37.08 | 21,910,326 | +0.64(+1.74%) |
Feb 08, 2018 | 37.98 | 38.20 | 36.44 | 36.45 | 20,157,204 | -1.47(-3.87%) |
Feb 07, 2018 | 37.39 | 37.93 | 37.28 | 37.92 | 21,678,142 | +0.47(+1.27%) |
Feb 06, 2018 | 35.83 | 37.77 | 35.79 | 37.44 | 29,087,408 | +1.57(+4.39%) |
Feb 05, 2018 | 36.66 | 36.97 | 35.59 | 35.87 | 21,859,912 | -0.80(-2.20%) |
Feb 02, 2018 | 37.76 | 37.81 | 36.54 | 36.67 | 15,631,870 | -1.28(-3.37%) |