Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.05 | 35.13 | 33.80 | 33.89 | 3,411,005 | -1.08(-3.09%) |
Apr 27, 2018 | 34.73 | 35.13 | 34.69 | 34.97 | 2,509,656 | +0.29(+0.84%) |
Apr 26, 2018 | 34.64 | 34.75 | 34.19 | 34.68 | 1,853,755 | +0.18(+0.53%) |
Apr 25, 2018 | 34.08 | 34.87 | 33.98 | 34.49 | 2,353,725 | +0.36(+1.05%) |
Apr 24, 2018 | 34.09 | 34.30 | 33.77 | 34.14 | 2,938,917 | +0.20(+0.59%) |
Apr 23, 2018 | 33.65 | 34.06 | 33.53 | 33.94 | 2,794,062 | +0.40(+1.19%) |
Apr 20, 2018 | 34.29 | 34.60 | 33.06 | 33.54 | 3,805,556 | -0.76(-2.21%) |
Apr 19, 2018 | 34.62 | 34.68 | 34.05 | 34.29 | 4,031,571 | -0.47(-1.36%) |
Apr 18, 2018 | 35.41 | 35.42 | 34.72 | 34.77 | 3,687,926 | -0.57(-1.62%) |
Apr 17, 2018 | 35.67 | 35.82 | 35.32 | 35.34 | 2,511,354 | -0.23(-0.65%) |
Apr 16, 2018 | 35.30 | 35.98 | 34.98 | 35.57 | 2,074,092 | +0.30(+0.85%) |
Apr 13, 2018 | 35.38 | 35.41 | 34.43 | 35.28 | 3,424,317 | -0.18(-0.52%) |
Apr 12, 2018 | 35.69 | 35.77 | 35.29 | 35.46 | 2,179,315 | -0.14(-0.40%) |
Apr 11, 2018 | 35.41 | 35.84 | 34.93 | 35.60 | 1,583,464 | +0.21(+0.59%) |
Apr 10, 2018 | 35.72 | 35.90 | 35.34 | 35.39 | 2,210,447 | -0.27(-0.75%) |
Apr 09, 2018 | 36.04 | 36.12 | 35.24 | 35.66 | 3,429,268 | -0.39(-1.07%) |
Apr 06, 2018 | 35.88 | 36.44 | 35.67 | 36.04 | 3,654,458 | +0.21(+0.58%) |
Apr 05, 2018 | 35.74 | 36.10 | 35.38 | 35.84 | 2,542,208 | +0.21(+0.58%) |
Apr 04, 2018 | 34.71 | 35.99 | 34.68 | 35.63 | 2,884,591 | +0.78(+2.25%) |
Apr 03, 2018 | 34.87 | 35.07 | 34.24 | 34.85 | 3,029,468 | +0.02(+0.07%) |
Apr 02, 2018 | 35.70 | 35.72 | 34.73 | 34.82 | 2,416,822 | -0.87(-2.45%) |
Mar 29, 2018 | 35.70 | 35.70 | 35.70 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 35.25 | 36.14 | 35.24 | 35.78 | 3,334,538 | +0.59(+1.69%) |
Mar 27, 2018 | 35.01 | 35.54 | 34.90 | 35.19 | 3,186,732 | +0.18(+0.52%) |
Mar 26, 2018 | 35.08 | 35.11 | 34.57 | 35.01 | 3,049,054 | +0.16(+0.47%) |
Mar 23, 2018 | 34.86 | 35.61 | 34.77 | 34.84 | 3,434,081 | +0.14(+0.40%) |
Mar 22, 2018 | 34.67 | 35.50 | 34.45 | 34.70 | 3,579,054 | -0.06(-0.17%) |
Mar 21, 2018 | 34.87 | 34.89 | 33.79 | 34.76 | 5,178,780 | -0.78(-2.20%) |
Mar 20, 2018 | 36.04 | 36.12 | 35.26 | 35.54 | 3,159,166 | -0.40(-1.10%) |
Mar 19, 2018 | 35.94 | 36.65 | 35.78 | 35.94 | 4,013,175 | +0.02(+0.05%) |
Mar 16, 2018 | 35.74 | 36.43 | 35.72 | 35.92 | 6,894,532 | +0.22(+0.62%) |
Mar 15, 2018 | 36.34 | 36.63 | 35.54 | 35.70 | 3,754,175 | -0.73(-2.01%) |
Mar 14, 2018 | 36.56 | 36.79 | 36.27 | 36.43 | 5,445,249 | +0.21(+0.59%) |
Mar 13, 2018 | 36.06 | 36.31 | 35.73 | 36.22 | 2,320,247 | +0.29(+0.80%) |
Mar 12, 2018 | 36.05 | 36.40 | 35.93 | 35.93 | 2,500,226 | -0.02(-0.05%) |
Mar 09, 2018 | 35.73 | 35.95 | 35.56 | 35.95 | 2,159,840 | +0.39(+1.09%) |
Mar 08, 2018 | 35.68 | 35.99 | 35.55 | 35.56 | 2,617,778 | +0.05(+0.14%) |
Mar 07, 2018 | 35.03 | 35.51 | 3,653,598 | -0.68(-1.87%) | ||
Mar 06, 2018 | 35.81 | 36.22 | 35.67 | 36.18 | 4,007,799 | +0.31(+0.87%) |
Mar 05, 2018 | 34.46 | 35.96 | 34.44 | 35.87 | 6,508,927 | +1.24(+3.57%) |
Mar 02, 2018 | 34.68 | 35.46 | 34.54 | 34.64 | 6,234,111 | -0.21(-0.61%) |
Mar 01, 2018 | 35.07 | 35.62 | 34.61 | 34.85 | 6,318,373 | -0.63(-1.79%) |
Feb 28, 2018 | 36.33 | 36.39 | 35.48 | 35.48 | 5,494,263 | -0.73(-2.03%) |
Feb 27, 2018 | 36.61 | 36.94 | 36.22 | 36.22 | 3,435,835 | -0.35(-0.97%) |
Feb 26, 2018 | 36.41 | 36.88 | 36.23 | 36.57 | 2,554,465 | +0.21(+0.57%) |
Feb 23, 2018 | 36.37 | 36.52 | 35.87 | 36.37 | 2,988,039 | +0.13(+0.36%) |
Feb 22, 2018 | 36.23 | 5,310,217 | +0.87(+2.47%) | |||
Feb 21, 2018 | 38.01 | 38.25 | 35.29 | 35.36 | 9,189,701 | -2.62(-6.90%) |
Feb 20, 2018 | 38.07 | 38.34 | 37.71 | 37.98 | 4,170,770 | -0.07(-0.19%) |
Feb 16, 2018 | 38.06 | 38.06 | 38.06 | 0 | -1.26(-3.21%) | |
Feb 15, 2018 | 38.74 | 39.65 | 38.01 | 39.32 | 4,813,627 | +0.61(+1.58%) |
Feb 14, 2018 | 38.15 | 39.17 | 38.12 | 38.71 | 4,843,813 | +0.26(+0.66%) |
Feb 13, 2018 | 38.01 | 38.63 | 37.84 | 38.45 | 2,946,339 | +0.28(+0.73%) |
Feb 12, 2018 | 37.94 | 38.49 | 37.83 | 38.17 | 3,861,721 | +0.48(+1.27%) |
Feb 09, 2018 | 37.31 | 37.98 | 37.01 | 37.69 | 3,710,166 | +0.74(+2.01%) |
Feb 08, 2018 | 37.08 | 37.69 | 36.91 | 36.95 | 3,414,353 | +0.02(+0.07%) |
Feb 07, 2018 | 37.09 | 37.75 | 36.91 | 36.93 | 1,947,302 | -0.28(-0.75%) |
Feb 06, 2018 | 35.94 | 37.38 | 35.86 | 37.21 | 4,744,756 | +0.51(+1.39%) |
Feb 05, 2018 | 36.56 | 37.31 | 36.54 | 36.70 | 4,192,463 | -0.07(-0.18%) |
Feb 02, 2018 | 38.30 | 38.30 | 36.64 | 36.76 | 4,148,300 | -1.80(-4.66%) |