Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.92 | 35.42 | 33.37 | 33.55 | 4,267,980 | -1.19(-3.43%) |
Apr 27, 2018 | 36.76 | 36.80 | 34.66 | 34.74 | 3,750,720 | -2.07(-5.62%) |
Apr 26, 2018 | 37.02 | 37.45 | 36.54 | 36.81 | 1,847,515 | -0.05(-0.14%) |
Apr 25, 2018 | 36.82 | 37.21 | 36.45 | 36.86 | 1,486,832 | +0.08(+0.22%) |
Apr 24, 2018 | 37.39 | 37.63 | 36.56 | 36.78 | 2,015,271 | -0.50(-1.34%) |
Apr 23, 2018 | 37.24 | 37.49 | 36.92 | 37.28 | 2,207,360 | +0.05(+0.13%) |
Apr 20, 2018 | 38.46 | 38.77 | 37.16 | 37.23 | 2,607,085 | -1.29(-3.35%) |
Apr 19, 2018 | 39.03 | 39.50 | 38.45 | 38.52 | 1,679,944 | -0.59(-1.51%) |
Apr 18, 2018 | 38.97 | 39.49 | 38.75 | 39.11 | 1,364,325 | +0.42(+1.09%) |
Apr 17, 2018 | 38.97 | 39.09 | 38.59 | 38.69 | 2,117,183 | -0.28(-0.72%) |
Apr 16, 2018 | 38.71 | 39.32 | 38.40 | 38.97 | 2,021,600 | +0.44(+1.14%) |
Apr 13, 2018 | 38.68 | 39.04 | 38.30 | 38.53 | 1,282,076 | -0.15(-0.39%) |
Apr 12, 2018 | 38.95 | 39.30 | 38.46 | 38.68 | 981,358 | -0.16(-0.41%) |
Apr 11, 2018 | 39.16 | 39.66 | 38.80 | 38.84 | 2,219,916 | -0.40(-1.02%) |
Apr 10, 2018 | 38.91 | 39.50 | 38.38 | 39.24 | 2,016,023 | +0.82(+2.13%) |
Apr 09, 2018 | 38.65 | 39.19 | 38.21 | 38.42 | 1,457,640 | -0.09(-0.23%) |
Apr 06, 2018 | 39.06 | 39.72 | 38.17 | 38.51 | 3,019,423 | -0.95(-2.41%) |
Apr 05, 2018 | 38.86 | 39.69 | 38.74 | 39.46 | 2,499,735 | +0.68(+1.75%) |
Apr 04, 2018 | 37.94 | 38.98 | 37.65 | 38.78 | 2,612,003 | +0.28(+0.73%) |
Apr 03, 2018 | 37.47 | 38.54 | 37.22 | 38.50 | 2,602,258 | +1.29(+3.47%) |
Apr 02, 2018 | 37.66 | 38.07 | 36.85 | 37.21 | 2,443,732 | -0.68(-1.79%) |
Mar 29, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.45(+1.20%) | |
Mar 28, 2018 | 37.51 | 37.85 | 36.96 | 37.44 | 2,480,361 | +0.19(+0.51%) |
Mar 27, 2018 | 37.40 | 37.90 | 36.00 | 37.25 | 2,871,994 | +0.16(+0.43%) |
Mar 26, 2018 | 37.15 | 37.59 | 36.48 | 37.09 | 2,850,379 | +0.44(+1.20%) |
Mar 23, 2018 | 38.31 | 38.36 | 36.62 | 36.65 | 2,489,445 | -1.12(-2.97%) |
Mar 22, 2018 | 38.68 | 38.79 | 37.75 | 37.77 | 2,356,661 | -1.29(-3.30%) |
Mar 21, 2018 | 38.69 | 39.66 | 38.68 | 39.06 | 1,566,520 | +0.26(+0.67%) |
Mar 20, 2018 | 39.76 | 40.03 | 38.58 | 38.80 | 3,004,654 | -0.85(-2.14%) |
Mar 19, 2018 | 40.63 | 40.64 | 39.15 | 39.65 | 2,404,215 | -1.11(-2.72%) |
Mar 16, 2018 | 40.35 | 41.34 | 40.20 | 40.76 | 3,186,084 | +0.68(+1.70%) |
Mar 15, 2018 | 40.50 | 41.20 | 39.92 | 40.08 | 1,794,824 | -0.42(-1.04%) |
Mar 14, 2018 | 40.97 | 41.22 | 40.47 | 40.50 | 1,791,867 | -0.49(-1.20%) |
Mar 13, 2018 | 41.60 | 41.75 | 40.76 | 40.99 | 1,935,913 | -0.36(-0.87%) |
Mar 12, 2018 | 40.90 | 41.58 | 40.78 | 41.35 | 2,065,935 | +0.59(+1.45%) |
Mar 09, 2018 | 41.57 | 41.70 | 40.62 | 40.76 | 2,280,181 | -0.62(-1.50%) |
Mar 08, 2018 | 41.68 | 41.90 | 41.32 | 41.38 | 2,158,636 | -0.04(-0.10%) |
Mar 07, 2018 | 41.66 | 41.42 | 1,714,088 | +0.20(+0.49%) | ||
Mar 06, 2018 | 41.74 | 41.78 | 40.95 | 41.22 | 1,616,913 | -0.23(-0.55%) |
Mar 05, 2018 | 40.76 | 41.90 | 40.46 | 41.45 | 1,627,076 | +0.47(+1.15%) |
Mar 02, 2018 | 40.32 | 41.15 | 40.22 | 40.98 | 2,049,013 | +0.26(+0.64%) |
Mar 01, 2018 | 41.63 | 42.03 | 40.29 | 40.72 | 3,626,118 | -0.97(-2.33%) |
Feb 28, 2018 | 43.64 | 43.77 | 41.67 | 41.69 | 4,061,224 | -1.95(-4.47%) |
Feb 27, 2018 | 45.03 | 45.03 | 43.58 | 43.64 | 3,985,640 | -1.31(-2.91%) |
Feb 26, 2018 | 44.63 | 45.05 | 44.26 | 44.95 | 1,412,940 | +0.47(+1.06%) |
Feb 23, 2018 | 44.28 | 44.86 | 43.48 | 44.48 | 2,737,013 | +0.61(+1.39%) |
Feb 22, 2018 | 43.49 | 44.89 | 43.47 | 43.87 | 3,160,071 | +0.69(+1.60%) |
Feb 21, 2018 | 44.13 | 45.15 | 43.13 | 43.18 | 4,234,182 | -1.39(-3.12%) |
Feb 20, 2018 | 45.58 | 45.76 | 44.44 | 44.57 | 3,824,700 | -1.12(-2.45%) |
Feb 16, 2018 | 45.69 | 45.69 | 45.69 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.13 | 46.19 | 44.66 | 45.69 | 2,899,624 | +0.76(+1.69%) |
Feb 14, 2018 | 43.86 | 45.08 | 43.48 | 44.93 | 2,011,662 | +0.60(+1.35%) |
Feb 13, 2018 | 43.84 | 44.40 | 43.43 | 44.33 | 2,108,668 | +0.33(+0.75%) |
Feb 12, 2018 | 43.54 | 44.35 | 43.34 | 44.00 | 1,955,333 | +0.60(+1.38%) |
Feb 09, 2018 | 44.09 | 44.39 | 42.28 | 43.40 | 3,599,719 | -0.37(-0.85%) |
Feb 08, 2018 | 45.39 | 43.75 | 43.77 | 3,059,145 | -1.33(-2.95%) | |
Feb 07, 2018 | 44.75 | 45.69 | 44.09 | 45.10 | 4,809,805 | +1.78(+4.11%) |
Feb 06, 2018 | 44.44 | 45.75 | 42.48 | 43.32 | 4,370,080 | -2.18(-4.79%) |
Feb 05, 2018 | 46.62 | 47.08 | 44.87 | 45.50 | 2,992,468 | -1.29(-2.76%) |
Feb 02, 2018 | 46.96 | 47.59 | 46.54 | 46.79 | 1,960,223 | -0.37(-0.78%) |