Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.62 | 37.65 | 36.82 | 36.82 | 1,785,601 | -0.76(-2.01%) |
Apr 27, 2018 | 37.34 | 37.76 | 37.28 | 37.58 | 3,153,536 | +0.09(+0.23%) |
Apr 26, 2018 | 37.22 | 37.56 | 36.84 | 37.49 | 6,954,386 | +0.32(+0.86%) |
Apr 25, 2018 | 36.83 | 37.25 | 36.56 | 37.17 | 4,839,025 | +0.22(+0.59%) |
Apr 24, 2018 | 37.66 | 37.83 | 36.74 | 36.95 | 3,812,335 | -0.47(-1.26%) |
Apr 23, 2018 | 37.35 | 37.66 | 37.15 | 37.43 | 2,792,647 | +0.11(+0.30%) |
Apr 20, 2018 | 37.76 | 37.90 | 37.23 | 37.31 | 3,845,263 | -0.43(-1.13%) |
Apr 19, 2018 | 38.49 | 38.66 | 37.33 | 37.74 | 7,787,804 | -0.96(-2.49%) |
Apr 18, 2018 | 38.52 | 39.01 | 38.52 | 38.70 | 1,255,151 | +0.23(+0.59%) |
Apr 17, 2018 | 38.28 | 38.60 | 38.28 | 38.48 | 1,273,427 | +0.33(+0.87%) |
Apr 16, 2018 | 37.96 | 38.39 | 37.68 | 38.15 | 886,704 | +0.35(+0.93%) |
Apr 13, 2018 | 38.02 | 38.10 | 37.63 | 37.80 | 1,192,389 | -0.07(-0.17%) |
Apr 12, 2018 | 38.16 | 38.23 | 37.82 | 37.86 | 1,873,729 | -0.51(-1.33%) |
Apr 11, 2018 | 38.34 | 38.76 | 38.23 | 38.37 | 1,287,913 | -0.26(-0.66%) |
Apr 10, 2018 | 38.68 | 38.91 | 38.44 | 38.63 | 1,329,927 | +0.37(+0.96%) |
Apr 09, 2018 | 38.67 | 38.85 | 38.23 | 38.26 | 1,914,126 | -0.31(-0.81%) |
Apr 06, 2018 | 39.06 | 39.44 | 38.17 | 38.57 | 3,309,388 | -0.90(-2.27%) |
Apr 05, 2018 | 39.23 | 39.71 | 39.03 | 39.47 | 4,440,684 | +0.38(+0.97%) |
Apr 04, 2018 | 37.42 | 39.19 | 37.38 | 39.09 | 6,422,552 | +1.25(+3.30%) |
Apr 03, 2018 | 37.42 | 37.95 | 37.21 | 37.84 | 1,691,796 | +0.51(+1.37%) |
Apr 02, 2018 | 38.31 | 38.44 | 36.94 | 37.33 | 6,227,597 | -1.22(-3.16%) |
Mar 29, 2018 | 38.55 | 38.55 | 38.55 | 0 | +0.53(+1.39%) | |
Mar 28, 2018 | 38.12 | 38.51 | 37.88 | 38.02 | 2,866,068 | -0.08(-0.20%) |
Mar 27, 2018 | 38.78 | 38.83 | 37.87 | 38.10 | 4,019,049 | -0.59(-1.51%) |
Mar 26, 2018 | 38.52 | 38.73 | 38.02 | 38.68 | 2,285,040 | +0.98(+2.61%) |
Mar 23, 2018 | 38.46 | 38.77 | 37.66 | 37.70 | 4,340,500 | -0.66(-1.72%) |
Mar 22, 2018 | 38.83 | 39.18 | 38.33 | 38.36 | 2,863,846 | -0.79(-2.03%) |
Mar 21, 2018 | 38.81 | 39.45 | 38.73 | 39.16 | 1,362,855 | +0.42(+1.07%) |
Mar 20, 2018 | 39.01 | 39.16 | 38.68 | 38.74 | 2,824,208 | -0.17(-0.44%) |
Mar 19, 2018 | 39.08 | 39.15 | 38.55 | 38.91 | 2,362,929 | -0.35(-0.89%) |
Mar 16, 2018 | 38.89 | 39.44 | 38.71 | 39.26 | 1,716,124 | +0.29(+0.73%) |
Mar 15, 2018 | 39.47 | 39.48 | 38.89 | 38.98 | 1,939,969 | -0.34(-0.86%) |
Mar 14, 2018 | 39.97 | 40.11 | 39.20 | 39.32 | 2,632,289 | -0.46(-1.16%) |
Mar 13, 2018 | 39.87 | 40.16 | 39.69 | 39.78 | 2,851,744 | +0.08(+0.19%) |
Mar 12, 2018 | 39.69 | 39.98 | 39.59 | 39.70 | 2,143,758 | +0.05(+0.12%) |
Mar 09, 2018 | 39.07 | 39.65 | 38.82 | 39.65 | 2,897,104 | +0.79(+2.04%) |
Mar 08, 2018 | 38.97 | 39.00 | 38.61 | 38.86 | 1,285,440 | +0.00(+0.00%) |
Mar 07, 2018 | 39.08 | 38.86 | 5,367,405 | -0.15(-0.39%) | ||
Mar 06, 2018 | 38.52 | 39.03 | 38.34 | 39.01 | 2,723,169 | +0.62(+1.62%) |
Mar 05, 2018 | 37.69 | 38.50 | 37.66 | 38.39 | 2,579,483 | +0.42(+1.09%) |
Mar 02, 2018 | 37.56 | 38.06 | 37.30 | 37.98 | 4,296,051 | +0.10(+0.27%) |
Mar 01, 2018 | 38.26 | 38.38 | 37.40 | 37.87 | 4,119,278 | -0.37(-0.96%) |
Feb 28, 2018 | 39.02 | 39.27 | 38.23 | 38.24 | 3,490,304 | -0.90(-2.29%) |
Feb 27, 2018 | 40.14 | 40.43 | 39.14 | 39.14 | 2,335,923 | -0.90(-2.24%) |
Feb 26, 2018 | 40.13 | 40.24 | 39.64 | 40.03 | 2,708,631 | -0.04(-0.09%) |
Feb 23, 2018 | 39.90 | 40.08 | 39.61 | 40.07 | 1,088,233 | +0.35(+0.88%) |
Feb 22, 2018 | 39.65 | 39.72 | 1,883,307 | -0.14(-0.35%) | ||
Feb 21, 2018 | 40.09 | 40.63 | 39.85 | 39.86 | 2,714,009 | -0.14(-0.35%) |
Feb 20, 2018 | 40.43 | 40.50 | 39.90 | 40.00 | 1,923,681 | -0.50(-1.23%) |
Feb 16, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.18(+0.44%) | |
Feb 15, 2018 | 40.41 | 40.49 | 39.93 | 40.32 | 3,135,223 | +0.23(+0.56%) |
Feb 14, 2018 | 39.12 | 40.20 | 39.12 | 40.10 | 3,538,204 | +0.66(+1.67%) |
Feb 13, 2018 | 39.36 | 39.55 | 39.14 | 39.44 | 3,265,386 | -0.06(-0.14%) |
Feb 12, 2018 | 39.09 | 39.74 | 38.87 | 39.49 | 3,912,827 | +0.61(+1.58%) |
Feb 09, 2018 | 39.10 | 39.26 | 37.86 | 38.88 | 6,754,220 | +0.21(+0.54%) |
Feb 08, 2018 | 40.19 | 40.33 | 38.66 | 38.67 | 4,599,129 | -1.56(-3.87%) |
Feb 07, 2018 | 40.17 | 41.05 | 40.07 | 40.23 | 5,652,442 | +0.06(+0.14%) |
Feb 06, 2018 | 38.32 | 40.37 | 37.93 | 40.17 | 4,739,380 | +0.41(+1.02%) |
Feb 05, 2018 | 40.29 | 40.74 | 39.06 | 39.77 | 4,616,917 | -0.95(-2.34%) |
Feb 02, 2018 | 41.62 | 41.64 | 40.63 | 40.72 | 4,521,504 | -1.21(-2.88%) |