Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.59 | 36.60 | 35.41 | 35.42 | 3,293,343 | -1.09(-2.99%) |
Apr 27, 2018 | 35.53 | 36.86 | 35.45 | 36.52 | 3,002,952 | +1.03(+2.90%) |
Apr 26, 2018 | 34.67 | 35.82 | 34.12 | 35.49 | 2,158,204 | +1.00(+2.91%) |
Apr 25, 2018 | 34.23 | 34.68 | 33.95 | 34.48 | 2,191,191 | +0.19(+0.55%) |
Apr 24, 2018 | 34.16 | 34.80 | 33.74 | 34.30 | 2,850,650 | +0.41(+1.21%) |
Apr 23, 2018 | 33.81 | 34.22 | 33.26 | 33.88 | 3,181,151 | +0.27(+0.81%) |
Apr 20, 2018 | 34.07 | 34.39 | 33.46 | 33.61 | 4,070,728 | -0.62(-1.83%) |
Apr 19, 2018 | 34.66 | 34.70 | 33.65 | 34.24 | 3,751,878 | -0.36(-1.03%) |
Apr 18, 2018 | 34.86 | 35.71 | 34.49 | 34.60 | 2,658,532 | +0.04(+0.12%) |
Apr 17, 2018 | 35.78 | 35.78 | 34.55 | 34.55 | 5,043,274 | -0.80(-2.26%) |
Apr 16, 2018 | 36.70 | 36.72 | 35.30 | 35.35 | 5,559,070 | -1.51(-4.09%) |
Apr 13, 2018 | 37.67 | 38.09 | 36.68 | 36.86 | 2,597,078 | -0.60(-1.59%) |
Apr 12, 2018 | 37.65 | 37.75 | 37.12 | 37.46 | 1,783,841 | -0.15(-0.39%) |
Apr 11, 2018 | 37.69 | 38.05 | 37.43 | 37.60 | 1,940,432 | -0.43(-1.14%) |
Apr 10, 2018 | 37.68 | 38.53 | 37.62 | 38.04 | 2,662,375 | +0.84(+2.26%) |
Apr 09, 2018 | 38.11 | 38.30 | 37.13 | 37.20 | 3,045,470 | -0.69(-1.83%) |
Apr 06, 2018 | 38.67 | 38.68 | 37.45 | 37.89 | 2,396,225 | -1.18(-3.03%) |
Apr 05, 2018 | 39.05 | 39.28 | 38.54 | 39.07 | 2,741,419 | +0.10(+0.25%) |
Apr 04, 2018 | 36.94 | 39.08 | 36.94 | 38.98 | 3,597,834 | +1.59(+4.25%) |
Apr 03, 2018 | 35.92 | 37.41 | 35.82 | 37.38 | 4,347,735 | +1.65(+4.61%) |
Apr 02, 2018 | 37.08 | 37.11 | 35.19 | 35.74 | 3,058,350 | -1.40(-3.78%) |
Mar 29, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.62(+1.70%) | |
Mar 28, 2018 | 36.19 | 37.05 | 35.76 | 36.52 | 2,599,347 | +0.55(+1.52%) |
Mar 27, 2018 | 36.81 | 36.85 | 35.76 | 35.97 | 3,152,918 | -0.94(-2.54%) |
Mar 26, 2018 | 36.10 | 37.05 | 35.56 | 36.91 | 3,868,390 | +1.24(+3.48%) |
Mar 23, 2018 | 34.75 | 36.19 | 34.59 | 35.67 | 6,271,130 | +1.52(+4.44%) |
Mar 22, 2018 | 35.56 | 35.61 | 34.08 | 34.16 | 3,413,334 | -1.53(-4.30%) |
Mar 21, 2018 | 35.57 | 36.11 | 35.56 | 35.69 | 2,994,020 | +0.11(+0.32%) |
Mar 20, 2018 | 35.80 | 35.93 | 35.43 | 35.57 | 3,337,492 | -0.16(-0.46%) |
Mar 19, 2018 | 35.79 | 35.95 | 35.46 | 35.74 | 4,517,617 | -0.24(-0.66%) |
Mar 16, 2018 | 35.42 | 36.39 | 35.37 | 35.97 | 4,887,669 | +0.53(+1.50%) |
Mar 15, 2018 | 35.47 | 35.80 | 35.26 | 35.44 | 3,044,939 | +0.16(+0.46%) |
Mar 14, 2018 | 36.01 | 36.33 | 35.22 | 35.28 | 2,661,508 | -0.49(-1.37%) |
Mar 13, 2018 | 35.75 | 36.19 | 35.62 | 35.77 | 5,995,267 | +0.44(+1.25%) |
Mar 12, 2018 | 34.86 | 35.56 | 34.64 | 35.33 | 6,670,092 | +0.62(+1.79%) |
Mar 09, 2018 | 33.54 | 34.72 | 33.38 | 34.71 | 5,984,305 | +1.39(+4.19%) |
Mar 08, 2018 | 33.36 | 33.93 | 33.03 | 33.32 | 3,670,660 | +0.11(+0.32%) |
Mar 07, 2018 | 32.92 | 33.21 | 4,535,860 | -1.13(-3.28%) | ||
Mar 06, 2018 | 33.80 | 34.36 | 33.45 | 34.33 | 4,310,055 | +0.38(+1.13%) |
Mar 05, 2018 | 32.56 | 34.26 | 32.56 | 33.95 | 10,904,519 | +1.30(+3.97%) |
Mar 02, 2018 | 33.15 | 33.44 | 31.13 | 32.65 | 27,935,734 | -4.76(-12.73%) |
Mar 01, 2018 | 37.43 | 37.98 | 36.45 | 37.42 | 8,201,558 | -0.02(-0.07%) |
Feb 28, 2018 | 39.14 | 39.49 | 37.36 | 37.44 | 6,433,610 | -1.33(-3.43%) |
Feb 27, 2018 | 40.68 | 41.27 | 38.73 | 38.77 | 5,215,213 | -1.45(-3.61%) |
Feb 26, 2018 | 39.98 | 40.44 | 39.37 | 40.22 | 3,908,876 | +0.87(+2.22%) |
Feb 23, 2018 | 39.55 | 39.80 | 38.78 | 39.35 | 3,620,249 | -0.01(-0.02%) |
Feb 22, 2018 | 39.06 | 39.36 | 4,692,190 | -0.13(-0.33%) | ||
Feb 21, 2018 | 39.55 | 40.39 | 39.37 | 39.49 | 2,211,993 | +0.20(+0.52%) |
Feb 20, 2018 | 40.05 | 38.86 | 39.28 | 3,212,330 | -0.82(-2.03%) | |
Feb 16, 2018 | 40.10 | 40.10 | 40.10 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 40.04 | 40.20 | 39.24 | 40.16 | 2,497,858 | +0.54(+1.36%) |
Feb 14, 2018 | 37.63 | 39.93 | 37.35 | 39.62 | 4,506,924 | +1.58(+4.16%) |
Feb 13, 2018 | 37.62 | 38.89 | 37.48 | 38.04 | 3,923,612 | +0.24(+0.65%) |
Feb 12, 2018 | 38.16 | 38.33 | 36.62 | 37.79 | 4,008,568 | +0.08(+0.22%) |
Feb 09, 2018 | 37.93 | 38.38 | 35.92 | 37.71 | 5,490,627 | +0.29(+0.78%) |
Feb 08, 2018 | 39.33 | 39.55 | 37.41 | 37.42 | 3,909,158 | -1.74(-4.44%) |
Feb 07, 2018 | 38.90 | 39.92 | 38.66 | 39.15 | 3,893,469 | +0.30(+0.78%) |
Feb 06, 2018 | 36.54 | 39.11 | 36.04 | 38.85 | 4,869,347 | +0.84(+2.21%) |
Feb 05, 2018 | 38.96 | 39.50 | 37.47 | 38.01 | 4,256,005 | -1.44(-3.66%) |
Feb 02, 2018 | 39.77 | 39.95 | 39.08 | 39.46 | 4,248,123 | -0.68(-1.69%) |