Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.36 | 35.81 | 35.04 | 35.07 | 2,201,621 | -0.14(-0.38%) |
Apr 27, 2018 | 34.96 | 35.36 | 34.64 | 35.20 | 1,021,119 | +0.11(+0.31%) |
Apr 26, 2018 | 35.09 | 35.12 | 34.46 | 35.10 | 1,155,217 | +0.05(+0.15%) |
Apr 25, 2018 | 34.88 | 35.52 | 34.69 | 35.04 | 1,427,261 | +0.03(+0.08%) |
Apr 24, 2018 | 37.36 | 37.43 | 34.66 | 35.02 | 2,917,013 | -2.03(-5.49%) |
Apr 23, 2018 | 37.23 | 37.49 | 36.99 | 37.05 | 1,550,310 | -0.19(-0.51%) |
Apr 20, 2018 | 37.46 | 37.48 | 36.76 | 37.24 | 1,875,789 | -0.23(-0.62%) |
Apr 19, 2018 | 37.94 | 37.96 | 37.20 | 37.47 | 896,909 | -0.48(-1.26%) |
Apr 18, 2018 | 37.62 | 38.26 | 37.53 | 37.95 | 1,285,826 | +0.46(+1.22%) |
Apr 17, 2018 | 37.71 | 37.97 | 37.37 | 37.49 | 1,722,907 | +0.18(+0.48%) |
Apr 16, 2018 | 36.46 | 37.36 | 36.39 | 37.31 | 1,989,975 | +1.13(+3.13%) |
Apr 13, 2018 | 35.98 | 36.28 | 35.79 | 36.18 | 1,470,070 | +0.52(+1.46%) |
Apr 12, 2018 | 35.40 | 35.94 | 35.35 | 35.65 | 1,272,056 | +0.38(+1.07%) |
Apr 11, 2018 | 35.08 | 35.65 | 35.01 | 35.28 | 1,210,009 | -0.01(-0.03%) |
Apr 10, 2018 | 34.84 | 35.55 | 34.58 | 35.29 | 1,361,751 | +1.06(+3.10%) |
Apr 09, 2018 | 34.55 | 34.70 | 34.18 | 34.22 | 727,356 | -0.17(-0.50%) |
Apr 06, 2018 | 35.31 | 35.52 | 33.87 | 34.39 | 1,226,726 | -1.18(-3.31%) |
Apr 05, 2018 | 35.60 | 35.79 | 35.09 | 35.57 | 2,168,129 | +0.22(+0.61%) |
Apr 04, 2018 | 34.11 | 35.44 | 33.92 | 35.36 | 1,916,450 | +0.59(+1.71%) |
Apr 03, 2018 | 34.77 | 35.27 | 34.35 | 34.76 | 2,152,418 | +0.24(+0.70%) |
Apr 02, 2018 | 34.98 | 35.38 | 34.13 | 34.52 | 1,665,238 | -0.61(-1.74%) |
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 34.06 | 35.11 | 33.97 | 34.67 | 1,867,174 | +0.58(+1.72%) |
Mar 27, 2018 | 35.02 | 35.02 | 33.99 | 34.09 | 1,191,257 | -0.78(-2.24%) |
Mar 26, 2018 | 34.19 | 35.07 | 34.18 | 34.87 | 2,499,185 | +1.19(+3.52%) |
Mar 23, 2018 | 34.26 | 34.44 | 33.65 | 33.68 | 833,999 | -0.47(-1.37%) |
Mar 22, 2018 | 34.99 | 34.99 | 34.14 | 34.15 | 1,169,398 | -1.18(-3.34%) |
Mar 21, 2018 | 35.19 | 35.80 | 35.05 | 35.33 | 1,821,883 | +0.22(+0.61%) |
Mar 20, 2018 | 34.70 | 35.35 | 34.61 | 35.11 | 1,551,624 | +0.38(+1.09%) |
Mar 19, 2018 | 34.84 | 34.84 | 34.39 | 34.74 | 1,558,146 | -0.35(-1.00%) |
Mar 16, 2018 | 34.63 | 35.20 | 34.50 | 35.09 | 1,519,505 | +0.42(+1.22%) |
Mar 15, 2018 | 34.24 | 34.92 | 34.17 | 34.66 | 1,622,103 | +0.45(+1.31%) |
Mar 14, 2018 | 34.88 | 34.93 | 34.18 | 34.21 | 939,574 | -0.47(-1.35%) |
Mar 13, 2018 | 34.77 | 35.19 | 34.53 | 34.68 | 869,547 | +0.13(+0.39%) |
Mar 12, 2018 | 35.45 | 35.45 | 34.40 | 34.55 | 1,121,081 | -0.96(-2.71%) |
Mar 09, 2018 | 35.01 | 35.56 | 34.83 | 35.51 | 670,569 | +0.75(+2.15%) |
Mar 08, 2018 | 34.67 | 34.82 | 34.28 | 34.76 | 753,933 | +0.21(+0.60%) |
Mar 07, 2018 | 34.30 | 34.56 | 1,367,100 | -0.49(-1.39%) | ||
Mar 06, 2018 | 34.89 | 35.45 | 34.77 | 35.04 | 1,170,817 | +0.16(+0.46%) |
Mar 05, 2018 | 34.30 | 35.01 | 33.97 | 34.88 | 1,414,073 | +0.44(+1.28%) |
Mar 02, 2018 | 34.05 | 34.65 | 33.69 | 34.44 | 2,186,211 | +0.12(+0.34%) |
Mar 01, 2018 | 35.65 | 35.81 | 34.32 | 34.32 | 1,856,918 | -1.32(-3.71%) |
Feb 28, 2018 | 35.73 | 35.96 | 35.47 | 35.65 | 2,424,125 | +0.08(+0.23%) |
Feb 27, 2018 | 35.27 | 35.82 | 35.16 | 35.56 | 1,294,770 | +0.12(+0.33%) |
Feb 26, 2018 | 35.31 | 35.51 | 35.05 | 35.45 | 1,481,481 | +0.34(+0.97%) |
Feb 23, 2018 | 35.53 | 35.73 | 34.95 | 35.11 | 857,829 | -0.26(-0.74%) |
Feb 22, 2018 | 35.32 | 35.78 | 35.23 | 35.37 | 1,329,365 | +0.15(+0.43%) |
Feb 21, 2018 | 35.41 | 35.78 | 35.20 | 35.21 | 2,087,005 | -0.08(-0.23%) |
Feb 20, 2018 | 35.20 | 35.92 | 35.07 | 35.29 | 2,964,553 | -0.07(-0.20%) |
Feb 16, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.82(-2.26%) | |
Feb 15, 2018 | 36.80 | 36.94 | 34.88 | 36.18 | 4,353,909 | -1.68(-4.43%) |
Feb 14, 2018 | 37.05 | 38.00 | 37.00 | 37.86 | 2,106,475 | +0.48(+1.27%) |
Feb 13, 2018 | 37.61 | 37.39 | 1,402,415 | +0.04(+0.12%) | ||
Feb 12, 2018 | 37.62 | 38.15 | 36.92 | 37.34 | 2,742,091 | +0.02(+0.05%) |
Feb 09, 2018 | 37.91 | 38.03 | 36.61 | 37.32 | 1,847,816 | -0.12(-0.31%) |
Feb 08, 2018 | 38.32 | 38.46 | 37.28 | 37.44 | 2,606,814 | -1.36(-3.51%) |
Feb 07, 2018 | 38.90 | 39.15 | 38.78 | 38.80 | 1,430,318 | -0.26(-0.67%) |
Feb 06, 2018 | 37.44 | 39.30 | 36.87 | 39.06 | 2,402,155 | +0.36(+0.93%) |
Feb 05, 2018 | 38.94 | 40.17 | 38.19 | 38.70 | 2,045,934 | -0.46(-1.17%) |
Feb 02, 2018 | 40.19 | 40.42 | 39.02 | 39.16 | 1,726,655 | -1.28(-3.17%) |