Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.15 | 35.25 | 34.87 | 34.89 | 2,342,540 | -0.38(-1.09%) |
Apr 27, 2018 | 35.28 | 35.62 | 35.20 | 35.27 | 3,519,211 | -0.01(-0.04%) |
Apr 26, 2018 | 34.89 | 35.34 | 34.47 | 35.29 | 6,951,111 | +1.05(+3.06%) |
Apr 25, 2018 | 33.83 | 34.31 | 33.59 | 34.24 | 4,667,309 | +0.96(+2.88%) |
Apr 24, 2018 | 33.20 | 33.43 | 33.02 | 33.28 | 3,875,007 | -0.28(-0.84%) |
Apr 23, 2018 | 33.55 | 33.62 | 33.17 | 33.56 | 4,435,199 | +0.49(+1.49%) |
Apr 20, 2018 | 33.17 | 33.27 | 33.00 | 33.07 | 5,413,209 | -0.30(-0.90%) |
Apr 19, 2018 | 34.41 | 34.43 | 32.47 | 33.37 | 13,654,915 | -1.66(-4.74%) |
Apr 18, 2018 | 35.70 | 35.71 | 34.88 | 35.03 | 4,263,687 | -1.22(-3.37%) |
Apr 17, 2018 | 36.60 | 36.63 | 36.18 | 36.25 | 4,333,363 | -0.71(-1.92%) |
Apr 16, 2018 | 37.15 | 37.19 | 36.91 | 36.96 | 5,443,635 | -0.62(-1.65%) |
Apr 13, 2018 | 37.58 | 37.65 | 37.46 | 37.58 | 2,672,296 | -0.11(-0.30%) |
Apr 12, 2018 | 38.01 | 38.04 | 37.58 | 37.69 | 1,353,491 | -0.26(-0.67%) |
Apr 11, 2018 | 38.26 | 38.55 | 37.92 | 37.95 | 1,662,787 | -0.38(-1.00%) |
Apr 10, 2018 | 38.63 | 38.65 | 38.20 | 38.33 | 2,414,737 | -0.19(-0.48%) |
Apr 09, 2018 | 38.84 | 38.84 | 38.49 | 38.52 | 2,740,442 | +0.02(+0.05%) |
Apr 06, 2018 | 38.50 | 38.84 | 38.42 | 38.50 | 3,397,442 | +0.13(+0.33%) |
Apr 05, 2018 | 38.14 | 38.45 | 37.97 | 38.37 | 1,847,417 | +0.26(+0.69%) |
Apr 04, 2018 | 37.51 | 38.21 | 37.44 | 38.11 | 3,616,333 | +0.70(+1.88%) |
Apr 03, 2018 | 37.21 | 37.53 | 37.00 | 37.41 | 4,661,930 | +1.01(+2.77%) |
Apr 02, 2018 | 36.71 | 36.83 | 36.22 | 36.40 | 2,082,629 | -0.45(-1.23%) |
Mar 29, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.23(+0.63%) | |
Mar 28, 2018 | 35.99 | 36.77 | 35.92 | 36.62 | 4,246,430 | +1.12(+3.15%) |
Mar 27, 2018 | 35.62 | 35.82 | 35.37 | 35.50 | 2,705,015 | -0.08(-0.23%) |
Mar 26, 2018 | 35.43 | 35.64 | 35.23 | 35.59 | 3,331,241 | +0.56(+1.60%) |
Mar 23, 2018 | 35.53 | 35.63 | 34.99 | 35.02 | 5,686,839 | +0.49(+1.42%) |
Mar 22, 2018 | 34.19 | 35.01 | 34.10 | 34.53 | 4,236,624 | +0.20(+0.58%) |
Mar 21, 2018 | 34.79 | 34.93 | 34.24 | 34.33 | 3,702,394 | -0.86(-2.46%) |
Mar 20, 2018 | 35.55 | 35.71 | 35.14 | 35.20 | 3,402,860 | -0.45(-1.26%) |
Mar 19, 2018 | 36.12 | 36.18 | 35.54 | 35.65 | 3,186,043 | -0.91(-2.49%) |
Mar 16, 2018 | 36.80 | 37.01 | 36.53 | 36.55 | 3,379,392 | -0.40(-1.09%) |
Mar 15, 2018 | 37.41 | 37.70 | 36.88 | 36.96 | 3,333,781 | -0.12(-0.32%) |
Mar 14, 2018 | 37.37 | 37.39 | 37.00 | 37.08 | 3,510,439 | +0.33(+0.89%) |
Mar 13, 2018 | 36.93 | 37.09 | 36.71 | 36.75 | 2,148,740 | -0.49(-1.32%) |
Mar 12, 2018 | 37.46 | 37.58 | 37.19 | 37.24 | 1,663,839 | -0.09(-0.25%) |
Mar 09, 2018 | 37.45 | 37.58 | 37.21 | 37.34 | 1,562,719 | -0.08(-0.22%) |
Mar 08, 2018 | 37.06 | 37.49 | 37.00 | 37.42 | 3,721,552 | +0.50(+1.35%) |
Mar 07, 2018 | 36.69 | 36.92 | 1,981,463 | -0.06(-0.17%) | ||
Mar 06, 2018 | 37.10 | 37.10 | 36.86 | 36.98 | 1,977,618 | -0.09(-0.24%) |
Mar 05, 2018 | 36.60 | 37.17 | 36.58 | 37.07 | 2,688,256 | +0.05(+0.14%) |
Mar 02, 2018 | 36.71 | 37.04 | 36.69 | 37.02 | 4,344,525 | -0.08(-0.22%) |
Mar 01, 2018 | 37.04 | 37.45 | 36.60 | 37.10 | 3,875,795 | -0.16(-0.44%) |
Feb 28, 2018 | 37.98 | 38.01 | 37.25 | 37.27 | 5,163,496 | -1.11(-2.89%) |
Feb 27, 2018 | 39.06 | 39.12 | 38.36 | 38.38 | 2,025,152 | -1.14(-2.87%) |
Feb 26, 2018 | 39.49 | 39.60 | 39.26 | 39.51 | 2,639,445 | -0.10(-0.25%) |
Feb 23, 2018 | 39.29 | 39.63 | 39.14 | 39.61 | 2,501,280 | +1.50(+3.92%) |
Feb 22, 2018 | 38.12 | 4,819,027 | -0.81(-2.09%) | |||
Feb 21, 2018 | 39.39 | 39.49 | 38.93 | 38.93 | 3,937,683 | -0.50(-1.26%) |
Feb 20, 2018 | 39.48 | 39.74 | 39.38 | 39.43 | 2,544,652 | +0.04(+0.10%) |
Feb 16, 2018 | 39.39 | 39.39 | 39.39 | 0 | -0.27(-0.67%) | |
Feb 15, 2018 | 39.25 | 39.71 | 39.19 | 39.66 | 1,493,231 | +0.35(+0.88%) |
Feb 14, 2018 | 38.93 | 39.46 | 38.91 | 39.31 | 2,506,779 | +0.50(+1.30%) |
Feb 13, 2018 | 38.55 | 38.91 | 38.52 | 38.81 | 4,100,119 | -0.45(-1.14%) |
Feb 12, 2018 | 39.07 | 39.47 | 38.97 | 39.25 | 2,058,898 | +0.67(+1.73%) |
Feb 09, 2018 | 38.95 | 39.12 | 38.07 | 38.59 | 3,578,038 | -0.61(-1.55%) |
Feb 08, 2018 | 40.11 | 40.13 | 39.19 | 39.19 | 2,661,601 | -1.06(-2.63%) |
Feb 07, 2018 | 40.21 | 41.05 | 40.18 | 40.25 | 2,086,531 | -0.45(-1.12%) |
Feb 06, 2018 | 39.79 | 40.78 | 39.65 | 40.71 | 3,198,151 | +0.22(+0.55%) |
Feb 05, 2018 | 41.31 | 41.36 | 40.35 | 40.49 | 3,340,118 | -1.56(-3.71%) |
Feb 02, 2018 | 42.52 | 42.61 | 42.02 | 42.04 | 2,134,369 | -1.17(-2.72%) |