Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.94 | 35.16 | 34.67 | 34.68 | 1,124,570 | -0.10(-0.29%) |
Apr 27, 2018 | 35.32 | 35.39 | 34.75 | 34.78 | 1,234,402 | -0.63(-1.78%) |
Apr 26, 2018 | 35.57 | 35.71 | 35.31 | 35.41 | 982,163 | +0.06(+0.18%) |
Apr 25, 2018 | 35.04 | 35.50 | 34.79 | 35.35 | 1,146,243 | +0.38(+1.09%) |
Apr 24, 2018 | 35.11 | 35.39 | 34.88 | 34.97 | 1,009,607 | -0.04(-0.11%) |
Apr 23, 2018 | 35.10 | 35.41 | 34.86 | 35.01 | 1,074,016 | -0.01(-0.03%) |
Apr 20, 2018 | 34.89 | 35.22 | 34.69 | 35.02 | 914,520 | +0.23(+0.67%) |
Apr 19, 2018 | 35.17 | 35.28 | 34.78 | 34.78 | 1,886,295 | -0.47(-1.34%) |
Apr 18, 2018 | 35.39 | 35.58 | 35.22 | 35.26 | 1,230,130 | -0.16(-0.45%) |
Apr 17, 2018 | 35.49 | 35.71 | 35.29 | 35.41 | 860,187 | +0.37(+1.06%) |
Apr 16, 2018 | 34.89 | 35.22 | 34.71 | 35.04 | 1,129,065 | +0.32(+0.91%) |
Apr 13, 2018 | 35.25 | 35.25 | 34.51 | 34.73 | 1,723,457 | -0.34(-0.98%) |
Apr 12, 2018 | 35.12 | 35.32 | 35.02 | 35.07 | 1,188,117 | +0.01(+0.03%) |
Apr 11, 2018 | 35.42 | 35.49 | 34.96 | 35.06 | 1,606,677 | -0.46(-1.31%) |
Apr 10, 2018 | 35.97 | 36.13 | 35.45 | 35.53 | 1,700,325 | -0.02(-0.05%) |
Apr 09, 2018 | 35.85 | 36.20 | 35.54 | 35.54 | 1,989,332 | -0.21(-0.60%) |
Apr 06, 2018 | 36.28 | 36.61 | 35.60 | 35.76 | 1,034,645 | -0.83(-2.26%) |
Apr 05, 2018 | 36.28 | 36.77 | 35.96 | 36.58 | 1,985,596 | +0.48(+1.34%) |
Apr 04, 2018 | 35.41 | 36.14 | 35.32 | 36.10 | 2,278,748 | +0.21(+0.59%) |
Apr 03, 2018 | 35.65 | 36.04 | 35.46 | 35.89 | 1,076,721 | +0.47(+1.34%) |
Apr 02, 2018 | 36.66 | 36.70 | 35.16 | 35.41 | 1,369,502 | -1.28(-3.49%) |
Mar 29, 2018 | 36.69 | 36.69 | 36.69 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 36.82 | 37.08 | 36.62 | 36.81 | 778,300 | +0.07(+0.20%) |
Mar 27, 2018 | 37.02 | 37.33 | 36.61 | 36.73 | 1,459,642 | -0.25(-0.68%) |
Mar 26, 2018 | 36.58 | 37.19 | 36.58 | 36.98 | 1,485,369 | +0.74(+2.05%) |
Mar 23, 2018 | 36.98 | 37.09 | 36.12 | 36.24 | 1,477,346 | -0.67(-1.81%) |
Mar 22, 2018 | 37.61 | 37.82 | 36.85 | 36.91 | 1,076,858 | -0.95(-2.50%) |
Mar 21, 2018 | 38.11 | 38.32 | 37.83 | 37.85 | 446,180 | -0.22(-0.58%) |
Mar 20, 2018 | 37.94 | 38.41 | 37.82 | 38.08 | 820,577 | +0.19(+0.51%) |
Mar 19, 2018 | 37.96 | 38.10 | 37.67 | 37.88 | 850,950 | -0.21(-0.56%) |
Mar 16, 2018 | 38.08 | 38.36 | 38.06 | 38.10 | 1,016,699 | +0.06(+0.17%) |
Mar 15, 2018 | 38.01 | 38.21 | 37.96 | 38.03 | 851,701 | -0.01(-0.02%) |
Mar 14, 2018 | 38.43 | 38.43 | 37.84 | 38.04 | 829,207 | -0.29(-0.75%) |
Mar 13, 2018 | 39.03 | 39.21 | 38.20 | 38.33 | 808,510 | -0.55(-1.41%) |
Mar 12, 2018 | 38.90 | 39.10 | 38.71 | 38.87 | 880,034 | +0.00(+0.00%) |
Mar 09, 2018 | 38.24 | 38.93 | 38.24 | 38.87 | 935,490 | +0.75(+1.97%) |
Mar 08, 2018 | 38.49 | 38.61 | 38.10 | 38.12 | 1,055,562 | -0.06(-0.15%) |
Mar 07, 2018 | 38.33 | 38.18 | 1,380,790 | +0.06(+0.15%) | ||
Mar 06, 2018 | 38.09 | 38.31 | 37.83 | 38.12 | 1,158,758 | +0.11(+0.29%) |
Mar 05, 2018 | 37.79 | 38.27 | 37.60 | 38.01 | 1,271,005 | +0.10(+0.27%) |
Mar 02, 2018 | 37.69 | 37.97 | 37.25 | 37.91 | 999,068 | -0.01(-0.02%) |
Mar 01, 2018 | 38.79 | 38.85 | 37.56 | 37.92 | 1,315,803 | -0.77(-1.99%) |
Feb 28, 2018 | 38.92 | 39.22 | 38.69 | 38.69 | 2,828,354 | -0.06(-0.14%) |
Feb 27, 2018 | 39.01 | 39.18 | 38.68 | 38.74 | 1,520,690 | -0.29(-0.74%) |
Feb 26, 2018 | 39.13 | 39.44 | 38.84 | 39.03 | 842,544 | -0.02(-0.05%) |
Feb 23, 2018 | 38.43 | 39.11 | 38.38 | 39.05 | 1,098,887 | +0.71(+1.86%) |
Feb 22, 2018 | 38.68 | 38.83 | 38.23 | 38.34 | 995,901 | -0.18(-0.46%) |
Feb 21, 2018 | 38.49 | 39.10 | 38.36 | 38.51 | 1,358,323 | +0.09(+0.24%) |
Feb 20, 2018 | 38.70 | 39.03 | 38.37 | 38.42 | 1,921,901 | -0.52(-1.33%) |
Feb 16, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.49(-1.25%) | |
Feb 15, 2018 | 38.29 | 39.45 | 38.29 | 39.43 | 2,003,263 | +1.26(+3.30%) |
Feb 14, 2018 | 37.82 | 38.34 | 37.69 | 38.17 | 2,824,205 | +0.23(+0.61%) |
Feb 13, 2018 | 37.76 | 38.32 | 37.47 | 37.94 | 1,708,495 | +0.18(+0.48%) |
Feb 12, 2018 | 38.18 | 38.54 | 37.31 | 37.76 | 2,844,907 | -0.13(-0.34%) |
Feb 09, 2018 | 37.82 | 38.20 | 36.95 | 37.89 | 2,380,903 | +0.37(+0.99%) |
Feb 08, 2018 | 38.86 | 38.98 | 37.52 | 37.52 | 2,604,845 | -1.31(-3.38%) |
Feb 07, 2018 | 40.15 | 40.15 | 38.69 | 38.83 | 3,079,201 | -0.54(-1.36%) |
Feb 06, 2018 | 39.05 | 42.31 | 38.77 | 39.37 | 3,467,036 | -1.77(-4.30%) |
Feb 05, 2018 | 41.73 | 41.97 | 40.78 | 41.13 | 1,074,656 | -0.78(-1.85%) |
Feb 02, 2018 | 42.13 | 42.53 | 41.91 | 41.91 | 1,143,128 | -0.38(-0.90%) |