Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.70 | 34.77 | 34.26 | 34.58 | 7,603,443 | -0.14(-0.39%) |
Apr 27, 2018 | 33.90 | 34.83 | 33.50 | 34.72 | 6,845,619 | +0.63(+1.85%) |
Apr 26, 2018 | 34.06 | 34.22 | 33.20 | 34.09 | 9,659,222 | +0.15(+0.43%) |
Apr 25, 2018 | 33.15 | 34.10 | 33.12 | 33.94 | 12,177,658 | +0.92(+2.79%) |
Apr 24, 2018 | 35.16 | 35.49 | 32.68 | 33.02 | 14,354,654 | -3.00(-8.34%) |
Apr 23, 2018 | 36.00 | 36.11 | 35.46 | 36.02 | 6,934,344 | +0.19(+0.53%) |
Apr 20, 2018 | 36.38 | 36.38 | 35.69 | 35.83 | 6,494,085 | -0.47(-1.28%) |
Apr 19, 2018 | 37.63 | 37.66 | 36.08 | 36.30 | 7,887,268 | -1.42(-3.78%) |
Apr 18, 2018 | 37.98 | 37.99 | 37.71 | 37.72 | 3,419,496 | -0.08(-0.22%) |
Apr 17, 2018 | 37.61 | 38.13 | 37.61 | 37.80 | 3,864,852 | +0.44(+1.17%) |
Apr 16, 2018 | 37.53 | 37.70 | 37.23 | 37.37 | 3,330,495 | +0.25(+0.66%) |
Apr 13, 2018 | 37.55 | 37.60 | 37.04 | 37.12 | 2,194,199 | -0.16(-0.42%) |
Apr 12, 2018 | 37.16 | 37.47 | 37.04 | 37.27 | 1,975,251 | +0.30(+0.80%) |
Apr 11, 2018 | 36.82 | 37.16 | 36.70 | 36.98 | 2,680,358 | -0.18(-0.49%) |
Apr 10, 2018 | 37.09 | 37.52 | 36.83 | 37.16 | 3,125,027 | +0.53(+1.44%) |
Apr 09, 2018 | 36.80 | 37.24 | 36.47 | 36.63 | 3,708,383 | +0.03(+0.07%) |
Apr 06, 2018 | 36.96 | 37.18 | 36.18 | 36.60 | 4,027,836 | -0.67(-1.81%) |
Apr 05, 2018 | 37.24 | 37.66 | 37.11 | 37.28 | 4,711,522 | +0.20(+0.54%) |
Apr 04, 2018 | 35.50 | 37.09 | 35.50 | 37.08 | 6,499,012 | +0.99(+2.75%) |
Apr 03, 2018 | 35.64 | 36.12 | 35.45 | 36.09 | 4,180,140 | +0.56(+1.59%) |
Apr 02, 2018 | 36.76 | 36.86 | 35.14 | 35.52 | 3,710,015 | -1.31(-3.56%) |
Mar 29, 2018 | 36.83 | 36.83 | 36.83 | 0 | +0.56(+1.53%) | |
Mar 28, 2018 | 36.98 | 37.15 | 36.05 | 36.28 | 4,378,319 | -0.58(-1.58%) |
Mar 27, 2018 | 37.25 | 37.38 | 36.70 | 36.86 | 4,289,798 | -0.31(-0.83%) |
Mar 26, 2018 | 37.26 | 37.52 | 36.67 | 37.17 | 3,185,580 | +0.51(+1.39%) |
Mar 23, 2018 | 37.45 | 37.83 | 36.53 | 36.66 | 4,026,163 | -0.71(-1.90%) |
Mar 22, 2018 | 38.03 | 38.50 | 37.34 | 37.37 | 3,602,832 | -0.47(-1.25%) |
Mar 21, 2018 | 37.48 | 38.12 | 37.33 | 37.84 | 2,366,986 | +0.48(+1.29%) |
Mar 20, 2018 | 37.46 | 37.65 | 37.22 | 37.36 | 2,533,916 | -0.06(-0.17%) |
Mar 19, 2018 | 37.70 | 37.73 | 37.07 | 37.42 | 2,461,513 | -0.44(-1.15%) |
Mar 16, 2018 | 37.91 | 38.02 | 37.66 | 37.86 | 3,483,409 | -0.04(-0.10%) |
Mar 15, 2018 | 37.93 | 38.07 | 37.74 | 37.90 | 2,897,025 | +0.04(+0.10%) |
Mar 14, 2018 | 38.63 | 38.63 | 37.82 | 37.86 | 2,397,713 | -0.66(-1.70%) |
Mar 13, 2018 | 38.87 | 38.94 | 38.47 | 38.52 | 2,288,710 | -0.16(-0.42%) |
Mar 12, 2018 | 38.90 | 39.08 | 38.63 | 38.68 | 3,389,329 | -0.01(-0.02%) |
Mar 09, 2018 | 38.05 | 38.70 | 37.75 | 38.69 | 2,013,818 | +0.94(+2.48%) |
Mar 08, 2018 | 37.81 | 37.88 | 37.46 | 37.75 | 1,824,332 | +0.16(+0.44%) |
Mar 07, 2018 | 37.74 | 37.59 | 2,499,970 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.67 | 37.72 | 37.28 | 37.47 | 3,067,182 | -0.02(-0.05%) |
Mar 05, 2018 | 36.66 | 37.61 | 36.62 | 37.49 | 3,321,673 | +0.59(+1.60%) |
Mar 02, 2018 | 36.89 | 37.03 | 36.51 | 36.90 | 5,044,230 | -0.31(-0.83%) |
Mar 01, 2018 | 37.44 | 37.78 | 36.75 | 37.21 | 5,271,582 | -0.25(-0.66%) |
Feb 28, 2018 | 38.19 | 38.23 | 37.34 | 37.45 | 4,861,506 | -0.70(-1.84%) |
Feb 27, 2018 | 39.15 | 39.29 | 38.15 | 38.15 | 3,097,022 | -0.89(-2.29%) |
Feb 26, 2018 | 39.32 | 39.37 | 38.60 | 39.05 | 3,234,673 | -0.14(-0.35%) |
Feb 23, 2018 | 39.06 | 39.23 | 38.73 | 39.18 | 2,630,451 | +0.40(+1.03%) |
Feb 22, 2018 | 38.78 | 2,492,224 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.71 | 39.53 | 38.59 | 38.62 | 4,155,393 | -0.11(-0.28%) |
Feb 20, 2018 | 39.22 | 39.26 | 38.55 | 38.73 | 2,181,228 | -0.63(-1.60%) |
Feb 16, 2018 | 39.36 | 39.36 | 39.36 | 0 | +0.35(+0.89%) | |
Feb 15, 2018 | 39.57 | 39.57 | 38.77 | 39.01 | 3,133,491 | -0.10(-0.26%) |
Feb 14, 2018 | 38.54 | 39.24 | 38.43 | 39.11 | 3,175,823 | +0.16(+0.42%) |
Feb 13, 2018 | 39.10 | 39.21 | 38.54 | 38.95 | 4,558,797 | -0.33(-0.83%) |
Feb 12, 2018 | 38.64 | 39.59 | 38.55 | 39.27 | 5,468,938 | +0.90(+2.35%) |
Feb 09, 2018 | 37.68 | 38.78 | 36.71 | 38.37 | 6,577,172 | +1.30(+3.51%) |
Feb 08, 2018 | 38.16 | 39.84 | 37.55 | 37.07 | 7,288,641 | -1.81(-4.66%) |
Feb 07, 2018 | 38.38 | 39.45 | 38.32 | 38.88 | 4,993,283 | +0.32(+0.83%) |
Feb 06, 2018 | 36.86 | 38.83 | 36.59 | 38.56 | 4,935,840 | +0.60(+1.58%) |
Feb 05, 2018 | 38.87 | 39.05 | 37.37 | 37.96 | 4,867,111 | -1.11(-2.84%) |
Feb 02, 2018 | 39.84 | 39.87 | 38.95 | 39.07 | 4,329,046 | -1.07(-2.65%) |