Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.05 | 40.81 | 39.95 | 40.40 | 4,984,585 | +0.67(+1.69%) |
Apr 27, 2018 | 39.10 | 39.82 | 38.97 | 39.73 | 2,698,980 | +0.60(+1.52%) |
Apr 26, 2018 | 37.73 | 39.44 | 37.66 | 39.14 | 2,711,718 | +1.85(+4.97%) |
Apr 25, 2018 | 37.67 | 37.89 | 37.24 | 37.29 | 1,966,716 | -0.40(-1.05%) |
Apr 24, 2018 | 38.03 | 38.43 | 37.16 | 37.68 | 2,102,952 | +0.12(+0.33%) |
Apr 23, 2018 | 38.43 | 38.47 | 37.27 | 37.56 | 2,394,978 | -0.93(-2.41%) |
Apr 20, 2018 | 38.14 | 38.64 | 38.09 | 38.49 | 1,958,021 | +0.05(+0.12%) |
Apr 19, 2018 | 38.05 | 38.66 | 37.99 | 38.44 | 1,363,648 | +0.32(+0.84%) |
Apr 18, 2018 | 38.51 | 38.73 | 37.80 | 38.12 | 1,606,376 | -0.37(-0.96%) |
Apr 17, 2018 | 37.94 | 38.55 | 37.80 | 38.49 | 1,980,672 | +0.60(+1.60%) |
Apr 16, 2018 | 38.30 | 38.35 | 37.73 | 37.88 | 1,596,676 | -0.17(-0.45%) |
Apr 13, 2018 | 38.94 | 38.98 | 37.96 | 38.05 | 1,332,225 | -0.74(-1.90%) |
Apr 12, 2018 | 39.13 | 39.43 | 38.53 | 38.79 | 1,628,023 | -0.17(-0.44%) |
Apr 11, 2018 | 38.62 | 39.31 | 38.30 | 38.96 | 2,734,137 | +0.29(+0.76%) |
Apr 10, 2018 | 38.14 | 38.93 | 37.94 | 38.67 | 4,226,594 | +1.60(+4.31%) |
Apr 09, 2018 | 37.01 | 37.62 | 36.67 | 37.07 | 2,405,037 | +0.64(+1.76%) |
Apr 06, 2018 | 37.57 | 37.81 | 36.33 | 36.43 | 4,632,988 | -1.37(-3.63%) |
Apr 05, 2018 | 37.80 | 38.14 | 37.59 | 37.80 | 1,437,377 | +0.12(+0.33%) |
Apr 04, 2018 | 36.59 | 37.75 | 35.91 | 37.67 | 4,134,162 | +0.29(+0.78%) |
Apr 03, 2018 | 37.93 | 38.39 | 36.97 | 37.38 | 2,713,354 | -0.07(-0.18%) |
Apr 02, 2018 | 39.02 | 39.08 | 37.10 | 37.45 | 1,856,994 | -1.77(-4.51%) |
Mar 29, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.74(+1.92%) | |
Mar 28, 2018 | 38.51 | 38.85 | 38.21 | 38.48 | 4,163,905 | -0.04(-0.10%) |
Mar 27, 2018 | 38.94 | 39.04 | 38.33 | 38.51 | 2,881,206 | -0.49(-1.26%) |
Mar 26, 2018 | 38.58 | 39.03 | 38.30 | 39.01 | 2,521,394 | +1.11(+2.94%) |
Mar 23, 2018 | 38.02 | 38.27 | 37.56 | 37.89 | 3,060,750 | +0.09(+0.25%) |
Mar 22, 2018 | 38.66 | 38.86 | 37.73 | 37.80 | 2,774,902 | -1.46(-3.73%) |
Mar 21, 2018 | 39.01 | 40.02 | 38.87 | 39.26 | 3,332,501 | +0.36(+0.92%) |
Mar 20, 2018 | 38.57 | 39.13 | 38.54 | 38.90 | 3,052,641 | +0.45(+1.18%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.23 | 38.45 | 1,987,282 | -0.79(-2.02%) |
Mar 16, 2018 | 39.09 | 39.36 | 38.93 | 39.24 | 2,529,619 | +0.24(+0.61%) |
Mar 15, 2018 | 39.54 | 39.64 | 38.89 | 39.01 | 1,400,781 | -0.32(-0.82%) |
Mar 14, 2018 | 39.54 | 38.71 | 39.33 | 1,892,971 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.89 | 40.19 | 38.99 | 38.99 | 1,974,125 | -0.69(-1.74%) |
Mar 12, 2018 | 39.16 | 39.87 | 38.98 | 39.68 | 1,858,042 | +0.53(+1.35%) |
Mar 09, 2018 | 39.38 | 39.56 | 39.02 | 39.15 | 2,974,361 | +0.00(+0.00%) |
Mar 08, 2018 | 39.79 | 39.84 | 38.70 | 39.15 | 3,367,773 | -0.44(-1.12%) |
Mar 07, 2018 | 40.14 | 39.13 | 39.59 | 1,807,084 | -0.83(-2.06%) | |
Mar 06, 2018 | 40.19 | 40.65 | 40.03 | 40.42 | 1,270,456 | +0.54(+1.35%) |
Mar 05, 2018 | 39.91 | 40.33 | 39.46 | 39.88 | 2,977,713 | -0.25(-0.61%) |
Mar 02, 2018 | 39.17 | 40.19 | 38.59 | 40.13 | 1,464,481 | +0.43(+1.07%) |
Mar 01, 2018 | 40.82 | 41.21 | 39.63 | 39.70 | 1,887,998 | -1.23(-3.00%) |
Feb 28, 2018 | 41.24 | 41.59 | 40.93 | 40.93 | 2,385,430 | -0.14(-0.34%) |
Feb 27, 2018 | 41.42 | 41.78 | 40.75 | 41.07 | 2,846,250 | -0.36(-0.87%) |
Feb 26, 2018 | 41.60 | 42.06 | 41.02 | 41.43 | 2,302,445 | +0.19(+0.46%) |
Feb 23, 2018 | 39.77 | 41.26 | 39.77 | 41.25 | 3,327,490 | +1.84(+4.66%) |
Feb 22, 2018 | 39.41 | 3,822,912 | +0.44(+1.14%) | |||
Feb 21, 2018 | 38.07 | 39.62 | 38.07 | 38.96 | 2,589,389 | +0.89(+2.33%) |
Feb 20, 2018 | 37.88 | 38.67 | 37.88 | 38.08 | 1,759,142 | -0.05(-0.12%) |
Feb 16, 2018 | 38.12 | 38.12 | 38.12 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 38.30 | 38.50 | 37.47 | 37.98 | 2,455,730 | -0.09(-0.25%) |
Feb 14, 2018 | 37.63 | 38.19 | 37.40 | 38.08 | 3,316,071 | +0.30(+0.80%) |
Feb 13, 2018 | 37.58 | 38.38 | 37.50 | 37.78 | 2,310,274 | +0.25(+0.68%) |
Feb 12, 2018 | 38.45 | 38.77 | 37.45 | 37.52 | 3,757,031 | -0.46(-1.22%) |
Feb 09, 2018 | 38.92 | 39.27 | 37.13 | 37.98 | 4,609,654 | -0.67(-1.73%) |
Feb 08, 2018 | 39.50 | 41.54 | 38.62 | 38.65 | 7,333,303 | -3.11(-7.45%) |
Feb 07, 2018 | 41.44 | 42.71 | 40.33 | 41.76 | 2,745,769 | +0.39(+0.93%) |
Feb 06, 2018 | 41.01 | 41.67 | 40.08 | 41.38 | 3,087,711 | -0.87(-2.05%) |
Feb 05, 2018 | 42.77 | 43.23 | 41.85 | 42.24 | 1,696,446 | -0.70(-1.62%) |
Feb 02, 2018 | 44.05 | 44.05 | 42.90 | 42.94 | 1,425,691 | -1.13(-2.57%) |