Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.13 | 35.37 | 33.59 | 33.63 | 1,421,384 | -1.55(-4.40%) |
Apr 27, 2018 | 34.95 | 35.45 | 34.77 | 35.18 | 1,714,880 | +0.42(+1.22%) |
Apr 26, 2018 | 34.69 | 35.00 | 34.48 | 34.75 | 906,038 | +0.08(+0.22%) |
Apr 25, 2018 | 34.04 | 34.69 | 34.01 | 34.68 | 1,276,875 | +0.52(+1.52%) |
Apr 24, 2018 | 34.26 | 34.44 | 33.61 | 34.16 | 1,633,482 | +0.02(+0.05%) |
Apr 23, 2018 | 33.41 | 34.58 | 33.22 | 34.14 | 1,342,082 | +0.71(+2.12%) |
Apr 20, 2018 | 32.89 | 34.05 | 32.64 | 33.43 | 3,015,939 | +0.71(+2.17%) |
Apr 19, 2018 | 34.69 | 34.83 | 32.52 | 32.72 | 2,586,202 | -1.56(-4.54%) |
Apr 18, 2018 | 34.76 | 35.39 | 34.07 | 34.28 | 1,985,437 | +0.15(+0.43%) |
Apr 17, 2018 | 34.41 | 34.80 | 33.77 | 34.13 | 2,322,276 | -0.15(-0.43%) |
Apr 16, 2018 | 33.40 | 34.52 | 33.26 | 34.28 | 2,526,743 | +0.87(+2.59%) |
Apr 13, 2018 | 33.66 | 34.20 | 33.26 | 33.41 | 2,118,012 | +0.13(+0.39%) |
Apr 12, 2018 | 32.77 | 33.85 | 32.61 | 33.28 | 1,920,240 | +0.67(+2.07%) |
Apr 11, 2018 | 32.30 | 33.34 | 32.22 | 32.61 | 2,754,862 | +0.03(+0.11%) |
Apr 10, 2018 | 32.96 | 33.68 | 32.36 | 32.58 | 2,821,646 | +0.08(+0.24%) |
Apr 09, 2018 | 32.49 | 33.25 | 32.40 | 32.50 | 1,811,390 | +0.12(+0.37%) |
Apr 06, 2018 | 32.31 | 32.82 | 31.85 | 32.38 | 2,382,577 | -0.05(-0.16%) |
Apr 05, 2018 | 31.96 | 32.66 | 31.43 | 32.43 | 2,173,195 | +0.53(+1.65%) |
Apr 04, 2018 | 30.36 | 32.01 | 30.27 | 31.90 | 3,845,277 | +1.23(+4.00%) |
Apr 03, 2018 | 30.41 | 31.10 | 28.70 | 30.67 | 5,335,153 | -0.54(-1.72%) |
Apr 02, 2018 | 33.34 | 33.45 | 30.88 | 31.21 | 2,971,968 | -2.11(-6.33%) |
Mar 29, 2018 | 33.32 | 33.32 | 33.32 | 0 | +0.25(+0.76%) | |
Mar 28, 2018 | 32.63 | 33.52 | 32.18 | 33.07 | 2,875,813 | +0.22(+0.66%) |
Mar 27, 2018 | 33.37 | 33.60 | 32.59 | 32.85 | 2,440,257 | -0.45(-1.35%) |
Mar 26, 2018 | 33.88 | 34.13 | 32.53 | 33.30 | 2,860,841 | -0.31(-0.93%) |
Mar 23, 2018 | 34.13 | 34.64 | 33.60 | 33.61 | 3,079,501 | -0.48(-1.42%) |
Mar 22, 2018 | 34.17 | 34.94 | 33.79 | 34.10 | 3,217,960 | -0.43(-1.25%) |
Mar 21, 2018 | 33.14 | 34.82 | 33.14 | 34.53 | 3,637,872 | +1.43(+4.31%) |
Mar 20, 2018 | 33.36 | 33.70 | 33.02 | 33.10 | 3,276,508 | -1.03(-3.02%) |
Mar 19, 2018 | 33.46 | 34.60 | 33.07 | 34.13 | 4,393,551 | +0.67(+2.02%) |
Mar 16, 2018 | 32.52 | 33.74 | 32.52 | 33.46 | 18,917,524 | +0.98(+3.01%) |
Mar 15, 2018 | 32.58 | 34.24 | 32.37 | 32.48 | 10,471,202 | -0.58(-1.75%) |
Mar 14, 2018 | 37.16 | 37.90 | 32.96 | 33.06 | 29,994,548 | -8.38(-20.23%) |
Mar 13, 2018 | 41.53 | 42.70 | 41.30 | 41.44 | 4,012,406 | -0.06(-0.15%) |
Mar 12, 2018 | 42.00 | 42.16 | 40.63 | 41.50 | 3,673,719 | -0.80(-1.88%) |
Mar 09, 2018 | 41.91 | 42.70 | 41.80 | 42.30 | 2,093,636 | +0.90(+2.17%) |
Mar 08, 2018 | 42.77 | 42.77 | 41.12 | 41.40 | 2,025,225 | -1.37(-3.20%) |
Mar 07, 2018 | 43.00 | 42.76 | 3,273,519 | +0.60(+1.42%) | ||
Mar 06, 2018 | 43.59 | 44.06 | 42.02 | 42.17 | 4,194,153 | -1.38(-3.18%) |
Mar 05, 2018 | 43.92 | 44.59 | 43.37 | 43.55 | 1,776,909 | -0.62(-1.41%) |
Mar 02, 2018 | 44.05 | 44.32 | 42.97 | 44.17 | 1,406,642 | -0.46(-1.03%) |
Mar 01, 2018 | 43.49 | 44.80 | 42.97 | 44.63 | 1,741,049 | +1.14(+2.63%) |
Feb 28, 2018 | 44.10 | 44.81 | 43.47 | 43.49 | 1,936,723 | -0.31(-0.71%) |
Feb 27, 2018 | 45.08 | 46.05 | 43.80 | 43.80 | 2,243,694 | -0.99(-2.20%) |
Feb 26, 2018 | 45.30 | 45.42 | 44.49 | 44.79 | 1,337,395 | -0.41(-0.90%) |
Feb 23, 2018 | 44.12 | 45.84 | 44.10 | 45.20 | 2,522,191 | +1.33(+3.04%) |
Feb 22, 2018 | 43.86 | 1,873,240 | +0.55(+1.28%) | |||
Feb 21, 2018 | 43.02 | 44.17 | 42.65 | 43.31 | 1,636,662 | +0.83(+1.95%) |
Feb 20, 2018 | 44.16 | 44.39 | 42.39 | 42.48 | 3,073,962 | -1.92(-4.33%) |
Feb 16, 2018 | 44.40 | 44.40 | 44.40 | 0 | +0.08(+0.18%) | |
Feb 15, 2018 | 44.69 | 45.03 | 43.84 | 44.32 | 1,498,591 | +0.10(+0.23%) |
Feb 14, 2018 | 42.28 | 44.98 | 42.03 | 44.22 | 3,018,190 | +1.83(+4.33%) |
Feb 13, 2018 | 42.12 | 42.99 | 41.75 | 42.38 | 1,120,060 | +0.44(+1.05%) |
Feb 12, 2018 | 42.47 | 42.71 | 40.82 | 41.94 | 1,772,902 | -0.41(-0.96%) |
Feb 09, 2018 | 43.21 | 43.43 | 40.69 | 42.35 | 2,250,829 | -0.36(-0.85%) |
Feb 08, 2018 | 43.37 | 44.36 | 42.70 | 42.71 | 1,276,616 | -0.66(-1.52%) |
Feb 07, 2018 | 42.85 | 44.13 | 42.78 | 43.37 | 2,016,926 | +0.55(+1.29%) |
Feb 06, 2018 | 41.22 | 43.25 | 41.22 | 42.82 | 2,551,725 | +0.01(+0.02%) |
Feb 05, 2018 | 43.81 | 44.55 | 42.60 | 42.81 | 2,230,150 | -1.63(-3.66%) |
Feb 02, 2018 | 45.43 | 45.78 | 43.59 | 44.43 | 2,271,934 | -1.10(-2.41%) |