Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.44 | 37.66 | 36.91 | 36.92 | 23,943,780 | -0.35(-0.94%) |
Apr 27, 2018 | 37.25 | 37.79 | 36.98 | 37.27 | 24,086,474 | +0.42(+1.13%) |
Apr 26, 2018 | 36.66 | 37.08 | 36.21 | 36.85 | 24,648,458 | +0.42(+1.14%) |
Apr 25, 2018 | 36.51 | 36.67 | 35.63 | 36.43 | 26,038,322 | -0.02(-0.07%) |
Apr 24, 2018 | 37.03 | 37.43 | 36.12 | 36.46 | 25,698,110 | -0.43(-1.15%) |
Apr 23, 2018 | 36.89 | 37.07 | 36.57 | 36.88 | 24,851,290 | +0.13(+0.36%) |
Apr 20, 2018 | 37.09 | 37.30 | 36.36 | 36.75 | 28,239,564 | -0.39(-1.05%) |
Apr 19, 2018 | 37.03 | 37.47 | 36.99 | 37.14 | 25,759,824 | -0.06(-0.16%) |
Apr 18, 2018 | 37.18 | 37.44 | 36.92 | 37.20 | 21,120,416 | +0.03(+0.09%) |
Apr 17, 2018 | 36.55 | 37.30 | 36.43 | 37.17 | 25,762,002 | +1.08(+2.98%) |
Apr 16, 2018 | 35.94 | 36.38 | 35.87 | 36.09 | 18,964,388 | +0.25(+0.70%) |
Apr 13, 2018 | 36.30 | 36.46 | 35.54 | 35.84 | 21,920,962 | -0.28(-0.78%) |
Apr 12, 2018 | 35.66 | 36.38 | 35.62 | 36.13 | 26,749,068 | +0.76(+2.14%) |
Apr 11, 2018 | 35.36 | 35.76 | 35.23 | 35.37 | 26,024,474 | -0.07(-0.19%) |
Apr 10, 2018 | 35.09 | 35.60 | 34.80 | 35.43 | 27,329,756 | +1.12(+3.25%) |
Apr 09, 2018 | 34.13 | 35.06 | 34.09 | 34.32 | 30,862,388 | +0.37(+1.08%) |
Apr 06, 2018 | 34.51 | 34.74 | 33.72 | 33.95 | 38,640,168 | -0.91(-2.61%) |
Apr 05, 2018 | 34.59 | 35.03 | 34.49 | 34.86 | 35,170,112 | +0.52(+1.50%) |
Apr 04, 2018 | 33.67 | 34.63 | 33.50 | 34.34 | 36,123,816 | +0.13(+0.37%) |
Apr 03, 2018 | 34.18 | 34.32 | 33.67 | 34.22 | 33,858,624 | +0.31(+0.90%) |
Apr 02, 2018 | 35.16 | 35.25 | 33.51 | 33.91 | 44,488,696 | -1.55(-4.38%) |
Mar 29, 2018 | 35.47 | 35.47 | 35.47 | 0 | +1.02(+2.95%) | |
Mar 28, 2018 | 35.15 | 35.42 | 34.42 | 34.45 | 44,377,516 | -0.84(-2.39%) |
Mar 27, 2018 | 36.79 | 36.81 | 34.93 | 35.29 | 37,407,720 | -1.14(-3.13%) |
Mar 26, 2018 | 35.76 | 36.52 | 35.42 | 36.43 | 35,955,388 | +1.36(+3.87%) |
Mar 23, 2018 | 36.14 | 36.25 | 35.09 | 35.08 | 38,407,256 | -0.54(-1.51%) |
Mar 22, 2018 | 36.19 | 36.40 | 35.57 | 35.61 | 35,694,228 | -1.03(-2.80%) |
Mar 21, 2018 | 36.58 | 37.13 | 36.49 | 36.64 | 27,243,024 | -0.05(-0.14%) |
Mar 20, 2018 | 36.79 | 36.91 | 36.53 | 36.69 | 27,584,302 | +0.08(+0.23%) |
Mar 19, 2018 | 36.87 | 37.06 | 36.30 | 36.61 | 32,329,014 | -0.61(-1.64%) |
Mar 16, 2018 | 37.48 | 37.71 | 37.19 | 37.22 | 67,878,304 | -0.26(-0.71%) |
Mar 15, 2018 | 37.46 | 37.82 | 37.31 | 37.48 | 28,443,808 | +0.04(+0.11%) |
Mar 14, 2018 | 37.49 | 37.84 | 37.29 | 37.44 | 25,562,518 | +0.10(+0.27%) |
Mar 13, 2018 | 37.86 | 38.17 | 37.14 | 37.34 | 28,310,700 | -0.32(-0.86%) |
Mar 12, 2018 | 37.65 | 37.93 | 37.54 | 37.67 | 22,129,874 | +0.15(+0.40%) |
Mar 09, 2018 | 36.90 | 37.66 | 36.89 | 37.52 | 26,884,454 | +0.85(+2.32%) |
Mar 08, 2018 | 36.59 | 36.72 | 36.33 | 36.67 | 24,340,976 | +0.12(+0.32%) |
Mar 07, 2018 | 36.71 | 36.22 | 36.55 | 26,644,022 | -0.07(-0.20%) | |
Mar 06, 2018 | 36.92 | 37.03 | 36.50 | 36.62 | 25,662,072 | -0.19(-0.52%) |
Mar 05, 2018 | 36.32 | 37.02 | 36.14 | 36.81 | 26,727,010 | +0.38(+1.04%) |
Mar 02, 2018 | 35.80 | 36.57 | 35.64 | 36.43 | 34,886,716 | +0.22(+0.59%) |
Mar 01, 2018 | 36.95 | 37.21 | 35.85 | 36.22 | 38,872,964 | -0.81(-2.19%) |
Feb 28, 2018 | 37.43 | 37.95 | 37.03 | 37.03 | 32,459,036 | -0.21(-0.58%) |
Feb 27, 2018 | 37.55 | 37.72 | 36.90 | 37.24 | 33,138,006 | -0.26(-0.71%) |
Feb 26, 2018 | 36.63 | 37.58 | 36.49 | 37.51 | 33,578,652 | +1.12(+3.09%) |
Feb 23, 2018 | 35.86 | 36.42 | 35.49 | 36.38 | 31,178,174 | +0.88(+2.47%) |
Feb 22, 2018 | 35.35 | 35.51 | 31,225,212 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.47 | 36.73 | 35.79 | 35.81 | 34,058,248 | -0.62(-1.70%) |
Feb 20, 2018 | 36.91 | 36.23 | 36.43 | 34,717,192 | -0.22(-0.61%) | |
Feb 16, 2018 | 36.66 | 36.66 | 36.66 | 0 | +0.21(+0.57%) | |
Feb 15, 2018 | 37.26 | 37.32 | 35.85 | 36.45 | 87,211,824 | +1.65(+4.73%) |
Feb 14, 2018 | 33.94 | 34.95 | 33.89 | 34.80 | 52,820,148 | +0.71(+2.09%) |
Feb 13, 2018 | 34.16 | 34.09 | 35,545,816 | +0.52(+1.55%) | ||
Feb 12, 2018 | 33.50 | 33.83 | 33.26 | 33.57 | 46,179,480 | +0.88(+2.71%) |
Feb 09, 2018 | 32.25 | 33.01 | 31.61 | 32.69 | 62,043,524 | +0.63(+1.96%) |
Feb 08, 2018 | 33.70 | 32.03 | 32.06 | 51,657,944 | -1.30(-3.89%) | |
Feb 07, 2018 | 33.33 | 34.72 | 33.10 | 33.36 | 39,532,460 | +0.14(+0.42%) |
Feb 06, 2018 | 31.70 | 33.33 | 30.89 | 33.22 | 65,953,976 | +0.25(+0.75%) |
Feb 05, 2018 | 34.23 | 32.67 | 32.97 | 63,025,888 | -0.88(-2.59%) | |
Feb 02, 2018 | 34.32 | 34.68 | 33.80 | 33.85 | 32,922,942 | -0.64(-1.85%) |