Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.76 | 40.94 | 40.13 | 40.27 | 1,683,013 | -0.53(-1.30%) |
Apr 27, 2018 | 40.18 | 40.87 | 39.86 | 40.80 | 2,159,567 | +0.82(+2.05%) |
Apr 26, 2018 | 39.59 | 40.25 | 39.21 | 39.98 | 1,152,401 | +0.42(+1.06%) |
Apr 25, 2018 | 38.53 | 39.80 | 38.20 | 39.56 | 1,921,880 | +0.92(+2.38%) |
Apr 24, 2018 | 39.21 | 39.67 | 38.53 | 38.64 | 2,875,816 | -0.19(-0.49%) |
Apr 23, 2018 | 38.58 | 39.13 | 38.39 | 38.83 | 1,323,228 | +0.48(+1.25%) |
Apr 20, 2018 | 39.35 | 39.35 | 38.12 | 38.35 | 1,936,306 | -1.09(-2.76%) |
Apr 19, 2018 | 39.64 | 39.98 | 38.94 | 39.44 | 1,551,796 | -0.24(-0.60%) |
Apr 18, 2018 | 39.63 | 40.23 | 39.23 | 39.68 | 1,861,172 | +0.32(+0.81%) |
Apr 17, 2018 | 39.73 | 39.96 | 39.34 | 39.36 | 1,948,545 | -0.25(-0.63%) |
Apr 16, 2018 | 39.46 | 39.79 | 38.85 | 39.61 | 2,051,053 | +0.67(+1.72%) |
Apr 13, 2018 | 39.06 | 39.34 | 38.48 | 38.94 | 2,733,225 | -0.04(-0.10%) |
Apr 12, 2018 | 38.32 | 39.32 | 37.96 | 38.98 | 3,380,243 | +0.75(+1.96%) |
Apr 11, 2018 | 38.31 | 38.67 | 37.95 | 38.23 | 2,200,741 | -0.35(-0.91%) |
Apr 10, 2018 | 38.26 | 38.81 | 38.12 | 38.58 | 1,952,911 | +0.70(+1.85%) |
Apr 09, 2018 | 39.00 | 39.15 | 37.81 | 37.88 | 1,686,102 | -0.66(-1.71%) |
Apr 06, 2018 | 38.04 | 38.64 | 37.86 | 38.54 | 5,754,913 | -0.01(-0.03%) |
Apr 05, 2018 | 37.49 | 38.70 | 37.20 | 38.55 | 4,719,130 | +1.49(+4.02%) |
Apr 04, 2018 | 36.55 | 37.28 | 36.31 | 37.06 | 4,173,270 | +0.14(+0.38%) |
Apr 03, 2018 | 37.43 | 38.07 | 36.71 | 36.92 | 3,597,095 | +0.01(+0.03%) |
Apr 02, 2018 | 36.94 | 37.21 | 36.07 | 36.91 | 2,475,027 | -0.05(-0.14%) |
Mar 29, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.58(+1.59%) | |
Mar 28, 2018 | 36.26 | 37.48 | 35.63 | 36.38 | 1,837,875 | +0.24(+0.66%) |
Mar 27, 2018 | 37.95 | 37.99 | 36.04 | 36.14 | 2,004,502 | -1.65(-4.37%) |
Mar 26, 2018 | 36.69 | 37.83 | 36.30 | 37.79 | 2,121,218 | +1.57(+4.33%) |
Mar 23, 2018 | 36.13 | 37.17 | 35.78 | 36.22 | 1,697,594 | +0.21(+0.58%) |
Mar 22, 2018 | 36.19 | 36.70 | 35.69 | 36.01 | 1,259,143 | -0.52(-1.42%) |
Mar 21, 2018 | 36.39 | 36.84 | 36.28 | 36.53 | 709,058 | +0.15(+0.41%) |
Mar 20, 2018 | 35.70 | 36.65 | 35.45 | 36.38 | 1,117,397 | +0.63(+1.76%) |
Mar 19, 2018 | 35.70 | 36.23 | 35.30 | 35.75 | 1,332,515 | -0.18(-0.50%) |
Mar 16, 2018 | 35.54 | 36.38 | 35.15 | 35.93 | 1,894,928 | +0.55(+1.55%) |
Mar 15, 2018 | 35.27 | 35.77 | 35.09 | 35.38 | 1,593,749 | +0.08(+0.23%) |
Mar 14, 2018 | 35.67 | 35.83 | 34.78 | 35.30 | 1,520,568 | -0.16(-0.45%) |
Mar 13, 2018 | 35.36 | 35.54 | 34.84 | 35.46 | 2,019,951 | +0.40(+1.14%) |
Mar 12, 2018 | 35.88 | 36.25 | 34.86 | 35.06 | 2,082,834 | -0.82(-2.29%) |
Mar 09, 2018 | 35.11 | 35.89 | 35.01 | 35.88 | 2,237,293 | +0.75(+2.13%) |
Mar 08, 2018 | 37.13 | 37.20 | 34.94 | 35.13 | 3,464,627 | -1.94(-5.23%) |
Mar 07, 2018 | 38.26 | 37.07 | 6,331,770 | +0.09(+0.24%) | ||
Mar 06, 2018 | 36.62 | 37.18 | 35.96 | 36.98 | 5,257,079 | +0.75(+2.07%) |
Mar 05, 2018 | 36.35 | 36.90 | 35.74 | 36.23 | 6,718,580 | -0.25(-0.69%) |
Mar 02, 2018 | 34.59 | 36.69 | 34.47 | 36.48 | 1,994,449 | +1.32(+3.75%) |
Mar 01, 2018 | 35.17 | 35.72 | 34.33 | 35.16 | 1,788,128 | -0.13(-0.37%) |
Feb 28, 2018 | 36.29 | 36.66 | 35.20 | 35.29 | 2,406,311 | -0.68(-1.89%) |
Feb 27, 2018 | 36.93 | 38.00 | 35.29 | 35.97 | 2,550,518 | -1.14(-3.07%) |
Feb 26, 2018 | 37.15 | 37.51 | 36.59 | 37.11 | 1,569,484 | +0.06(+0.16%) |
Feb 23, 2018 | 35.60 | 37.09 | 35.60 | 37.05 | 2,303,918 | +1.67(+4.72%) |
Feb 22, 2018 | 35.83 | 36.08 | 35.27 | 35.38 | 1,071,176 | -0.16(-0.45%) |
Feb 21, 2018 | 35.20 | 36.22 | 35.20 | 35.54 | 1,524,283 | +0.31(+0.88%) |
Feb 20, 2018 | 35.16 | 36.03 | 34.70 | 35.23 | 1,937,962 | -0.15(-0.42%) |
Feb 16, 2018 | 35.38 | 35.38 | 35.38 | 0 | -0.69(-1.91%) | |
Feb 15, 2018 | 36.00 | 36.33 | 34.84 | 36.07 | 1,726,548 | +0.17(+0.47%) |
Feb 14, 2018 | 36.01 | 33.81 | 35.90 | 2,791,104 | +1.76(+5.16%) | |
Feb 13, 2018 | 33.64 | 34.34 | 33.43 | 34.14 | 1,472,639 | +0.44(+1.31%) |
Feb 12, 2018 | 34.51 | 34.80 | 32.90 | 33.70 | 2,460,700 | -0.53(-1.55%) |
Feb 09, 2018 | 32.97 | 35.66 | 32.93 | 34.23 | 5,069,349 | +1.87(+5.78%) |
Feb 08, 2018 | 34.18 | 34.53 | 32.35 | 32.36 | 2,351,675 | -1.58(-4.66%) |
Feb 07, 2018 | 32.89 | 34.13 | 32.63 | 33.94 | 2,073,580 | +0.86(+2.60%) |
Feb 06, 2018 | 31.60 | 33.50 | 31.20 | 33.08 | 4,244,490 | +0.53(+1.63%) |
Feb 05, 2018 | 32.51 | 33.22 | 32.06 | 32.55 | 1,935,406 | -0.07(-0.21%) |
Feb 02, 2018 | 33.51 | 33.60 | 32.33 | 32.62 | 2,334,758 | -1.06(-3.15%) |