Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.50 | 33.58 | 32.48 | 33.36 | 6,867,682 | +0.85(+2.61%) |
Apr 27, 2018 | 33.09 | 33.22 | 31.99 | 32.51 | 4,584,739 | -0.22(-0.67%) |
Apr 26, 2018 | 33.26 | 33.29 | 32.43 | 32.73 | 5,640,624 | -0.28(-0.85%) |
Apr 25, 2018 | 34.00 | 34.16 | 31.77 | 33.01 | 11,157,804 | -0.53(-1.58%) |
Apr 24, 2018 | 34.66 | 34.70 | 33.04 | 33.54 | 10,685,015 | -0.53(-1.56%) |
Apr 23, 2018 | 34.54 | 35.47 | 33.88 | 34.07 | 6,261,617 | +0.35(+1.04%) |
Apr 20, 2018 | 34.13 | 34.51 | 33.49 | 33.72 | 5,755,583 | -0.67(-1.95%) |
Apr 19, 2018 | 35.55 | 36.00 | 34.10 | 34.39 | 6,993,494 | -0.59(-1.69%) |
Apr 18, 2018 | 34.24 | 35.40 | 33.98 | 34.98 | 9,908,629 | +1.95(+5.90%) |
Apr 17, 2018 | 34.18 | 34.30 | 32.97 | 33.03 | 12,126,285 | -0.60(-1.78%) |
Apr 16, 2018 | 32.70 | 34.13 | 32.02 | 33.63 | 26,186,480 | +0.65(+1.97%) |
Apr 13, 2018 | 33.56 | 33.95 | 32.71 | 32.98 | 7,504,591 | -0.18(-0.54%) |
Apr 12, 2018 | 36.02 | 36.17 | 32.90 | 33.16 | 11,672,148 | -1.85(-5.28%) |
Apr 11, 2018 | 33.52 | 36.53 | 33.32 | 35.01 | 10,164,131 | +1.02(+3.00%) |
Apr 10, 2018 | 34.70 | 34.73 | 33.80 | 33.99 | 8,067,121 | -0.67(-1.93%) |
Apr 09, 2018 | 35.90 | 36.44 | 34.40 | 34.66 | 15,117,855 | -4.73(-12.01%) |
Apr 06, 2018 | 39.87 | 40.16 | 39.13 | 39.39 | 3,154,398 | -0.74(-1.84%) |
Apr 05, 2018 | 39.92 | 40.33 | 39.81 | 40.13 | 3,377,099 | +0.47(+1.19%) |
Apr 04, 2018 | 38.37 | 39.78 | 38.10 | 39.66 | 3,356,394 | +0.59(+1.51%) |
Apr 03, 2018 | 39.50 | 39.84 | 38.57 | 39.07 | 3,934,584 | -0.07(-0.18%) |
Apr 02, 2018 | 39.21 | 39.86 | 38.85 | 39.14 | 2,694,251 | -0.31(-0.79%) |
Mar 29, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.20(+0.51%) | |
Mar 28, 2018 | 39.65 | 39.99 | 38.63 | 39.25 | 2,939,888 | -0.48(-1.21%) |
Mar 27, 2018 | 41.65 | 41.70 | 39.51 | 39.73 | 2,704,327 | -1.75(-4.22%) |
Mar 26, 2018 | 41.82 | 41.93 | 40.30 | 41.48 | 2,951,806 | +0.33(+0.80%) |
Mar 23, 2018 | 41.74 | 42.11 | 41.15 | 41.15 | 1,568,077 | -0.69(-1.65%) |
Mar 22, 2018 | 42.51 | 43.03 | 41.40 | 41.84 | 3,351,917 | -1.37(-3.17%) |
Mar 21, 2018 | 42.60 | 43.54 | 42.55 | 43.21 | 3,188,043 | +0.43(+1.01%) |
Mar 20, 2018 | 42.21 | 43.07 | 42.17 | 42.78 | 3,088,729 | +0.57(+1.35%) |
Mar 19, 2018 | 41.81 | 42.34 | 41.42 | 42.21 | 1,716,456 | -0.09(-0.21%) |
Mar 16, 2018 | 42.23 | 42.48 | 41.91 | 42.30 | 1,614,759 | +0.03(+0.07%) |
Mar 15, 2018 | 42.32 | 42.91 | 42.09 | 42.27 | 2,085,711 | -0.72(-1.67%) |
Mar 14, 2018 | 42.30 | 43.42 | 42.16 | 42.99 | 1,929,468 | +0.70(+1.66%) |
Mar 13, 2018 | 43.09 | 43.20 | 41.95 | 42.29 | 1,767,093 | -0.69(-1.61%) |
Mar 12, 2018 | 43.54 | 43.54 | 42.85 | 42.98 | 1,571,837 | -0.11(-0.26%) |
Mar 09, 2018 | 44.12 | 44.20 | 42.67 | 43.09 | 2,796,053 | -0.66(-1.51%) |
Mar 08, 2018 | 44.19 | 44.20 | 43.23 | 43.75 | 2,918,089 | +0.59(+1.37%) |
Mar 07, 2018 | 43.23 | 43.16 | 2,352,479 | +0.50(+1.17%) | ||
Mar 06, 2018 | 42.03 | 42.86 | 41.80 | 42.66 | 2,203,427 | +0.94(+2.25%) |
Mar 05, 2018 | 41.23 | 41.89 | 40.80 | 41.72 | 2,730,345 | +0.46(+1.11%) |
Mar 02, 2018 | 39.88 | 41.32 | 39.54 | 41.26 | 3,006,273 | +1.13(+2.82%) |
Mar 01, 2018 | 40.90 | 41.07 | 39.87 | 40.13 | 3,072,869 | -0.96(-2.34%) |
Feb 28, 2018 | 41.95 | 42.05 | 40.93 | 41.09 | 2,836,529 | -0.96(-2.28%) |
Feb 27, 2018 | 41.93 | 42.63 | 41.67 | 42.05 | 2,765,677 | +0.05(+0.12%) |
Feb 26, 2018 | 43.58 | 43.67 | 41.98 | 42.00 | 3,063,990 | -0.49(-1.15%) |
Feb 23, 2018 | 42.58 | 42.87 | 42.14 | 42.49 | 3,146,201 | +0.10(+0.24%) |
Feb 22, 2018 | 42.38 | 42.39 | 3,554,162 | -1.10(-2.53%) | ||
Feb 21, 2018 | 43.40 | 44.49 | 43.27 | 43.49 | 5,430,583 | +0.44(+1.02%) |
Feb 20, 2018 | 42.37 | 43.48 | 42.06 | 43.05 | 3,177,379 | +0.95(+2.26%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 41.47 | 42.72 | 40.32 | 41.96 | 9,922,269 | +3.07(+7.89%) |
Feb 14, 2018 | 39.44 | 37.50 | 38.89 | 5,044,222 | +1.47(+3.93%) | |
Feb 13, 2018 | 36.67 | 37.69 | 36.47 | 37.42 | 2,892,847 | +0.92(+2.52%) |
Feb 12, 2018 | 36.32 | 36.84 | 36.24 | 36.50 | 1,531,797 | +0.61(+1.70%) |
Feb 09, 2018 | 35.94 | 36.28 | 34.20 | 35.89 | 5,045,005 | +0.69(+1.96%) |
Feb 08, 2018 | 37.81 | 35.20 | 35.20 | 2,736,770 | -1.78(-4.81%) | |
Feb 07, 2018 | 37.14 | 37.32 | 36.90 | 36.98 | 1,795,250 | -0.32(-0.86%) |
Feb 06, 2018 | 35.90 | 37.50 | 35.79 | 37.30 | 2,683,943 | +0.60(+1.63%) |
Feb 05, 2018 | 37.43 | 38.20 | 36.12 | 36.70 | 1,389,381 | -1.17(-3.09%) |
Feb 02, 2018 | 38.93 | 39.01 | 37.48 | 37.87 | 2,703,902 | -1.54(-3.91%) |