Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.08 | 35.38 | 34.50 | 34.71 | 11,591,576 | -0.32(-0.92%) |
Apr 27, 2018 | 35.44 | 35.63 | 34.81 | 35.03 | 17,419,622 | -0.41(-1.16%) |
Apr 26, 2018 | 35.59 | 35.80 | 34.90 | 35.44 | 23,406,930 | -2.10(-5.59%) |
Apr 25, 2018 | 37.67 | 37.82 | 36.87 | 37.54 | 12,179,740 | -0.19(-0.51%) |
Apr 24, 2018 | 38.34 | 38.65 | 37.39 | 37.73 | 7,983,407 | -0.38(-1.01%) |
Apr 23, 2018 | 38.80 | 38.94 | 38.01 | 38.11 | 9,466,243 | -0.55(-1.42%) |
Apr 20, 2018 | 38.74 | 39.40 | 38.54 | 38.66 | 14,987,337 | +0.08(+0.21%) |
Apr 19, 2018 | 38.05 | 38.71 | 38.03 | 38.58 | 10,587,830 | +0.33(+0.86%) |
Apr 18, 2018 | 39.26 | 39.31 | 37.70 | 38.25 | 21,158,716 | +1.04(+2.81%) |
Apr 17, 2018 | 37.01 | 37.38 | 36.77 | 37.21 | 10,340,064 | +0.38(+1.05%) |
Apr 16, 2018 | 36.85 | 37.25 | 36.47 | 36.82 | 7,235,346 | +0.27(+0.73%) |
Apr 13, 2018 | 37.62 | 37.65 | 36.47 | 36.56 | 8,012,170 | -0.58(-1.55%) |
Apr 12, 2018 | 36.90 | 37.46 | 36.61 | 37.13 | 15,282,976 | +0.64(+1.76%) |
Apr 11, 2018 | 37.02 | 37.65 | 36.20 | 36.49 | 19,257,520 | +0.22(+0.61%) |
Apr 10, 2018 | 36.01 | 36.48 | 35.86 | 36.27 | 8,313,907 | +0.65(+1.83%) |
Apr 09, 2018 | 35.92 | 36.24 | 35.57 | 35.62 | 8,303,066 | -0.19(-0.54%) |
Apr 06, 2018 | 35.81 | 6,570,151 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.75 | 36.93 | 36.29 | 36.68 | 6,586,635 | +0.22(+0.60%) |
Apr 04, 2018 | 35.82 | 36.57 | 35.73 | 36.46 | 11,137,982 | +0.16(+0.45%) |
Apr 03, 2018 | 36.16 | 36.55 | 35.93 | 36.29 | 10,556,186 | +0.23(+0.64%) |
Apr 02, 2018 | 36.69 | 36.96 | 35.64 | 36.06 | 8,427,512 | -0.81(-2.19%) |
Mar 29, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.77 | 37.40 | 36.32 | 36.75 | 15,647,500 | -0.10(-0.27%) |
Mar 27, 2018 | 37.70 | 37.72 | 36.63 | 36.85 | 12,874,322 | -0.72(-1.93%) |
Mar 26, 2018 | 36.92 | 37.62 | 36.27 | 37.57 | 10,692,849 | +1.19(+3.27%) |
Mar 23, 2018 | 37.17 | 37.51 | 36.38 | 36.38 | 10,090,270 | -0.80(-2.14%) |
Mar 22, 2018 | 37.78 | 38.07 | 37.16 | 37.18 | 11,977,665 | -1.00(-2.62%) |
Mar 21, 2018 | 38.36 | 38.60 | 38.00 | 38.18 | 8,358,438 | -0.27(-0.69%) |
Mar 20, 2018 | 38.55 | 38.66 | 38.22 | 38.44 | 8,732,480 | -0.12(-0.31%) |
Mar 19, 2018 | 38.69 | 39.18 | 38.22 | 38.56 | 10,270,500 | -0.34(-0.87%) |
Mar 16, 2018 | 39.05 | 39.16 | 38.83 | 38.90 | 15,493,023 | -0.12(-0.31%) |
Mar 15, 2018 | 39.23 | 39.24 | 38.63 | 39.02 | 8,293,352 | -0.22(-0.56%) |
Mar 14, 2018 | 39.37 | 39.53 | 39.08 | 39.24 | 12,729,792 | +0.01(+0.02%) |
Mar 13, 2018 | 40.44 | 40.52 | 39.11 | 39.23 | 10,843,333 | -0.99(-2.46%) |
Mar 12, 2018 | 40.34 | 40.34 | 39.79 | 40.22 | 10,029,745 | +0.08(+0.21%) |
Mar 09, 2018 | 40.09 | 40.18 | 39.71 | 40.14 | 8,513,961 | +0.12(+0.30%) |
Mar 08, 2018 | 40.46 | 40.59 | 39.77 | 40.02 | 10,131,800 | -0.23(-0.57%) |
Mar 07, 2018 | 40.34 | 40.25 | 8,404,479 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.89 | 39.89 | 39.36 | 39.53 | 5,801,807 | -0.05(-0.12%) |
Mar 05, 2018 | 39.20 | 39.90 | 39.05 | 39.57 | 6,009,439 | +0.22(+0.56%) |
Mar 02, 2018 | 39.03 | 39.45 | 38.68 | 39.35 | 8,808,229 | +0.62(+1.61%) |
Mar 01, 2018 | 39.41 | 39.50 | 38.53 | 38.73 | 8,775,782 | -0.54(-1.38%) |
Feb 28, 2018 | 39.60 | 39.78 | 39.26 | 39.27 | 9,329,104 | -0.27(-0.67%) |
Feb 27, 2018 | 40.15 | 40.26 | 39.52 | 39.53 | 10,089,146 | -0.62(-1.55%) |
Feb 26, 2018 | 40.13 | 40.64 | 39.99 | 40.16 | 6,987,985 | +0.14(+0.34%) |
Feb 23, 2018 | 39.64 | 40.12 | 39.23 | 40.02 | 12,179,176 | +0.78(+1.98%) |
Feb 22, 2018 | 39.05 | 39.24 | 10,419,810 | -0.27(-0.67%) | ||
Feb 21, 2018 | 39.87 | 40.04 | 39.45 | 39.51 | 10,834,420 | -0.25(-0.62%) |
Feb 20, 2018 | 39.50 | 40.11 | 39.41 | 39.75 | 11,947,700 | +0.05(+0.12%) |
Feb 16, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 39.10 | 39.63 | 38.69 | 39.41 | 11,312,417 | +0.52(+1.34%) |
Feb 14, 2018 | 38.33 | 39.09 | 38.25 | 38.88 | 10,838,226 | +0.27(+0.69%) |
Feb 13, 2018 | 39.20 | 38.62 | 11,063,361 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.44 | 39.07 | 38.15 | 38.77 | 12,902,361 | +0.60(+1.58%) |
Feb 09, 2018 | 38.02 | 38.46 | 37.04 | 38.17 | 17,437,142 | +0.59(+1.56%) |
Feb 08, 2018 | 38.94 | 39.35 | 37.57 | 37.58 | 16,201,564 | -1.20(-3.09%) |
Feb 07, 2018 | 39.09 | 39.51 | 38.69 | 38.78 | 12,375,799 | -0.42(-1.08%) |
Feb 06, 2018 | 38.22 | 39.49 | 38.22 | 39.20 | 20,224,302 | +0.05(+0.12%) |
Feb 05, 2018 | 40.33 | 40.73 | 38.92 | 39.16 | 20,777,862 | -1.43(-3.52%) |
Feb 02, 2018 | 41.38 | 42.37 | 40.52 | 40.59 | 21,016,484 | -1.73(-4.09%) |