Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.29 | 40.53 | 39.22 | 40.05 | 174,916,976 | +0.71(+1.81%) |
Apr 27, 2018 | 39.74 | 39.82 | 38.93 | 39.33 | 147,138,192 | -0.46(-1.16%) |
Apr 26, 2018 | 39.77 | 40.16 | 39.59 | 39.80 | 115,361,448 | +0.14(+0.35%) |
Apr 25, 2018 | 39.41 | 40.09 | 39.36 | 39.66 | 117,062,848 | +0.17(+0.44%) |
Apr 24, 2018 | 40.15 | 40.31 | 39.07 | 39.49 | 139,015,248 | -0.56(-1.39%) |
Apr 23, 2018 | 40.43 | 40.45 | 39.76 | 40.04 | 150,583,152 | -0.12(-0.29%) |
Apr 20, 2018 | 41.34 | 41.49 | 40.09 | 40.16 | 270,257,216 | -1.72(-4.10%) |
Apr 19, 2018 | 42.11 | 42.50 | 41.84 | 41.87 | 143,548,816 | -1.22(-2.83%) |
Apr 18, 2018 | 43.09 | 43.33 | 42.86 | 43.10 | 85,626,168 | -0.10(-0.22%) |
Apr 17, 2018 | 42.77 | 43.36 | 42.75 | 43.19 | 109,768,680 | +0.59(+1.38%) |
Apr 16, 2018 | 42.41 | 42.70 | 42.37 | 42.61 | 89,010,144 | +0.26(+0.62%) |
Apr 13, 2018 | 42.35 | 42.61 | 42.13 | 42.34 | 103,678,320 | +0.14(+0.34%) |
Apr 12, 2018 | 42.02 | 42.41 | 41.93 | 42.20 | 94,407,992 | +0.41(+0.99%) |
Apr 11, 2018 | 41.74 | 42.15 | 41.61 | 41.79 | 92,519,040 | -0.20(-0.47%) |
Apr 10, 2018 | 41.92 | 42.17 | 41.57 | 41.98 | 118,004,976 | +0.78(+1.88%) |
Apr 09, 2018 | 41.17 | 41.94 | 41.16 | 41.21 | 119,687,912 | +0.40(+0.99%) |
Apr 06, 2018 | 41.43 | 41.80 | 40.76 | 40.80 | 144,453,616 | -1.07(-2.56%) |
Apr 05, 2018 | 41.82 | 42.22 | 41.70 | 41.87 | 110,569,256 | +0.29(+0.69%) |
Apr 04, 2018 | 39.96 | 41.68 | 39.93 | 41.59 | 142,761,232 | +0.78(+1.91%) |
Apr 03, 2018 | 40.62 | 40.89 | 39.96 | 40.81 | 124,904,752 | +0.41(+1.03%) |
Apr 02, 2018 | 40.38 | 40.94 | 39.86 | 40.39 | 155,020,768 | -0.27(-0.66%) |
Mar 29, 2018 | 40.66 | 40.66 | 40.66 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 40.53 | 41.20 | 40.03 | 40.34 | 171,901,200 | -0.45(-1.11%) |
Mar 27, 2018 | 42.09 | 42.44 | 40.45 | 40.79 | 168,728,192 | -1.07(-2.56%) |
Mar 26, 2018 | 40.73 | 41.95 | 40.34 | 41.87 | 154,879,136 | +1.90(+4.75%) |
Mar 23, 2018 | 40.81 | 41.18 | 39.97 | 39.97 | 169,310,304 | -0.95(-2.32%) |
Mar 22, 2018 | 41.20 | 41.85 | 40.86 | 40.92 | 171,020,464 | -0.59(-1.41%) |
Mar 21, 2018 | 42.42 | 42.43 | 41.50 | 41.50 | 152,865,136 | -0.96(-2.27%) |
Mar 20, 2018 | 42.47 | 42.84 | 42.39 | 42.47 | 81,074,992 | -0.01(-0.03%) |
Mar 19, 2018 | 43.01 | 42.08 | 42.48 | 137,980,448 | -0.66(-1.53%) | |
Mar 16, 2018 | 43.29 | 43.41 | 43.04 | 43.14 | 162,608,272 | -0.15(-0.35%) |
Mar 15, 2018 | 43.26 | 43.68 | 43.15 | 43.29 | 93,838,168 | +0.05(+0.12%) |
Mar 14, 2018 | 43.70 | 43.74 | 43.21 | 43.24 | 121,118,896 | -0.37(-0.85%) |
Mar 13, 2018 | 44.25 | 44.47 | 43.44 | 43.61 | 130,740,672 | -0.42(-0.96%) |
Mar 12, 2018 | 43.69 | 44.20 | 43.67 | 44.04 | 132,878,312 | +0.42(+0.97%) |
Mar 09, 2018 | 43.12 | 43.62 | 42.99 | 43.61 | 132,816,016 | +0.74(+1.72%) |
Mar 08, 2018 | 42.52 | 42.92 | 42.42 | 42.88 | 97,494,088 | +0.46(+1.09%) |
Mar 07, 2018 | 42.24 | 42.41 | 130,795,696 | -0.40(-0.93%) | ||
Mar 06, 2018 | 43.11 | 43.20 | 42.68 | 42.81 | 96,771,296 | -0.04(-0.08%) |
Mar 05, 2018 | 42.46 | 43.07 | 42.30 | 42.85 | 117,159,536 | +0.15(+0.35%) |
Mar 02, 2018 | 41.87 | 42.72 | 41.79 | 42.70 | 158,684,944 | +0.29(+0.69%) |
Mar 01, 2018 | 43.27 | 43.56 | 41.84 | 42.41 | 201,246,400 | -0.76(-1.75%) |
Feb 28, 2018 | 43.44 | 43.77 | 43.15 | 43.16 | 155,470,736 | -0.07(-0.15%) |
Feb 27, 2018 | 43.40 | 43.74 | 43.17 | 43.23 | 160,547,360 | -0.14(-0.32%) |
Feb 26, 2018 | 42.73 | 43.47 | 42.70 | 43.37 | 157,341,328 | +0.84(+1.98%) |
Feb 23, 2018 | 42.09 | 42.57 | 42.05 | 42.53 | 139,530,848 | +0.73(+1.74%) |
Feb 22, 2018 | 41.80 | 127,764,168 | +0.35(+0.84%) | |||
Feb 21, 2018 | 41.88 | 42.19 | 41.44 | 41.46 | 154,362,752 | -0.19(-0.45%) |
Feb 20, 2018 | 41.69 | 42.23 | 41.54 | 41.64 | 139,917,856 | -0.14(-0.34%) |
Feb 16, 2018 | 41.78 | 41.78 | 41.78 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 41.15 | 41.94 | 40.95 | 41.92 | 210,909,856 | +1.36(+3.36%) |
Feb 14, 2018 | 39.51 | 40.60 | 39.47 | 40.56 | 167,272,944 | +0.73(+1.84%) |
Feb 13, 2018 | 39.92 | 39.82 | 134,087,480 | +0.40(+1.00%) | ||
Feb 12, 2018 | 38.41 | 39.72 | 38.17 | 39.43 | 250,865,408 | +1.53(+4.03%) |
Feb 09, 2018 | 38.06 | 38.26 | 36.41 | 37.90 | 291,639,168 | +0.34(+0.91%) |
Feb 08, 2018 | 38.80 | 38.98 | 37.53 | 37.56 | 224,020,144 | -1.06(-2.75%) |
Feb 07, 2018 | 39.48 | 39.56 | 38.51 | 38.62 | 212,843,584 | -0.84(-2.14%) |
Feb 06, 2018 | 37.48 | 39.63 | 37.30 | 39.47 | 281,716,768 | +1.58(+4.18%) |
Feb 05, 2018 | 38.52 | 39.67 | 37.76 | 37.88 | 298,674,944 | -0.97(-2.50%) |
Feb 02, 2018 | 40.19 | 40.34 | 38.76 | 38.85 | 357,703,072 | -1.76(-4.34%) |