Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.38 | 39.46 | 38.43 | 38.43 | 2,354,059 | -0.91(-2.31%) |
Apr 27, 2018 | 39.14 | 39.65 | 39.07 | 39.34 | 1,854,466 | +0.10(+0.25%) |
Apr 26, 2018 | 38.89 | 39.37 | 38.30 | 39.24 | 3,496,248 | +0.57(+1.47%) |
Apr 25, 2018 | 38.12 | 38.77 | 37.90 | 38.67 | 3,046,935 | +0.39(+1.02%) |
Apr 24, 2018 | 39.28 | 39.28 | 38.06 | 38.28 | 3,029,388 | -0.32(-0.83%) |
Apr 23, 2018 | 38.55 | 38.89 | 38.31 | 38.60 | 1,945,210 | +0.13(+0.34%) |
Apr 20, 2018 | 38.85 | 39.20 | 38.38 | 38.47 | 3,215,480 | -0.49(-1.26%) |
Apr 19, 2018 | 39.91 | 40.06 | 38.43 | 38.96 | 4,253,860 | -1.16(-2.89%) |
Apr 18, 2018 | 39.85 | 40.43 | 39.77 | 40.12 | 1,035,225 | +0.22(+0.55%) |
Apr 17, 2018 | 39.75 | 40.03 | 39.51 | 39.90 | 1,318,711 | +0.43(+1.09%) |
Apr 16, 2018 | 39.40 | 39.78 | 39.06 | 39.47 | 1,731,966 | +0.38(+0.97%) |
Apr 13, 2018 | 39.15 | 39.40 | 38.78 | 39.09 | 2,652,082 | +0.03(+0.08%) |
Apr 12, 2018 | 39.55 | 39.70 | 38.97 | 39.06 | 3,933,524 | -0.36(-0.91%) |
Apr 11, 2018 | 39.67 | 40.15 | 39.35 | 39.42 | 3,155,945 | -0.58(-1.45%) |
Apr 10, 2018 | 40.25 | 40.42 | 39.83 | 40.00 | 2,577,047 | +0.23(+0.58%) |
Apr 09, 2018 | 40.31 | 40.49 | 39.75 | 39.77 | 1,308,588 | -0.45(-1.12%) |
Apr 06, 2018 | 40.79 | 41.25 | 39.69 | 40.22 | 2,949,494 | -1.00(-2.43%) |
Apr 05, 2018 | 40.92 | 41.48 | 40.63 | 41.22 | 4,403,709 | +0.70(+1.73%) |
Apr 04, 2018 | 38.25 | 40.73 | 38.14 | 40.52 | 5,253,136 | +1.80(+4.65%) |
Apr 03, 2018 | 38.21 | 38.83 | 37.80 | 38.72 | 1,628,596 | +0.58(+1.52%) |
Apr 02, 2018 | 39.17 | 39.29 | 37.72 | 38.14 | 3,448,445 | -1.35(-3.42%) |
Mar 29, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.50(+1.28%) | |
Mar 28, 2018 | 39.14 | 39.57 | 38.86 | 38.99 | 2,008,525 | -0.21(-0.54%) |
Mar 27, 2018 | 39.82 | 39.90 | 38.93 | 39.20 | 2,173,964 | -0.64(-1.61%) |
Mar 26, 2018 | 39.39 | 39.87 | 39.12 | 39.84 | 1,394,479 | +0.95(+2.44%) |
Mar 23, 2018 | 39.59 | 40.07 | 38.83 | 38.89 | 3,618,289 | -0.42(-1.07%) |
Mar 22, 2018 | 40.00 | 40.31 | 39.31 | 39.31 | 2,500,906 | -0.91(-2.26%) |
Mar 21, 2018 | 39.60 | 40.48 | 39.60 | 40.22 | 2,306,447 | +0.65(+1.64%) |
Mar 20, 2018 | 39.75 | 40.08 | 39.54 | 39.57 | 1,381,424 | -0.19(-0.48%) |
Mar 19, 2018 | 39.67 | 39.87 | 39.29 | 39.76 | 1,977,031 | -0.19(-0.48%) |
Mar 16, 2018 | 39.43 | 40.09 | 39.43 | 39.95 | 2,496,397 | +0.34(+0.86%) |
Mar 15, 2018 | 40.06 | 40.36 | 39.47 | 39.61 | 5,471,596 | -0.50(-1.25%) |
Mar 14, 2018 | 40.67 | 41.06 | 40.00 | 40.11 | 1,944,921 | -0.55(-1.35%) |
Mar 13, 2018 | 40.49 | 41.01 | 40.49 | 40.66 | 2,776,448 | +0.23(+0.57%) |
Mar 12, 2018 | 40.11 | 40.59 | 40.11 | 40.43 | 2,206,689 | +0.25(+0.62%) |
Mar 09, 2018 | 39.55 | 40.21 | 39.35 | 40.18 | 1,784,250 | +0.68(+1.72%) |
Mar 08, 2018 | 39.75 | 40.08 | 39.19 | 39.50 | 2,034,704 | -0.18(-0.45%) |
Mar 07, 2018 | 39.88 | 39.68 | 2,372,071 | +0.01(+0.03%) | ||
Mar 06, 2018 | 39.13 | 39.70 | 38.84 | 39.67 | 2,702,474 | +0.73(+1.87%) |
Mar 05, 2018 | 38.27 | 39.17 | 38.26 | 38.94 | 3,199,177 | +0.36(+0.93%) |
Mar 02, 2018 | 37.92 | 38.68 | 37.87 | 38.58 | 3,604,662 | +0.14(+0.36%) |
Mar 01, 2018 | 38.18 | 38.68 | 37.88 | 38.44 | 4,785,334 | +0.13(+0.34%) |
Feb 28, 2018 | 39.40 | 39.65 | 38.31 | 38.31 | 5,152,457 | -1.14(-2.89%) |
Feb 27, 2018 | 40.55 | 41.01 | 39.42 | 39.45 | 4,827,197 | -1.03(-2.54%) |
Feb 26, 2018 | 40.54 | 40.67 | 40.00 | 40.48 | 2,770,087 | +0.08(+0.20%) |
Feb 23, 2018 | 40.55 | 40.68 | 39.97 | 40.40 | 1,848,180 | +0.15(+0.37%) |
Feb 22, 2018 | 40.19 | 40.25 | 3,348,083 | -0.28(-0.69%) | ||
Feb 21, 2018 | 40.72 | 41.39 | 40.48 | 40.53 | 2,741,411 | -0.19(-0.47%) |
Feb 20, 2018 | 41.43 | 41.43 | 40.59 | 40.72 | 2,364,187 | -0.55(-1.33%) |
Feb 16, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.52(+1.28%) | |
Feb 15, 2018 | 41.14 | 40.44 | 40.75 | 3,030,345 | -0.01(-0.02%) | |
Feb 14, 2018 | 39.67 | 40.87 | 39.67 | 40.76 | 4,374,543 | +0.72(+1.80%) |
Feb 13, 2018 | 40.04 | 2,478,723 | +0.00(+0.00%) | |||
Feb 12, 2018 | 39.70 | 40.20 | 39.38 | 40.04 | 2,806,016 | +0.58(+1.47%) |
Feb 09, 2018 | 39.50 | 39.92 | 38.58 | 39.46 | 6,340,880 | +0.13(+0.33%) |
Feb 08, 2018 | 41.07 | 41.09 | 39.29 | 39.33 | 5,720,891 | -1.67(-4.07%) |
Feb 07, 2018 | 41.03 | 42.03 | 41.03 | 41.00 | 5,159,495 | -0.05(-0.12%) |
Feb 06, 2018 | 39.30 | 41.23 | 38.46 | 41.05 | 6,299,979 | +0.68(+1.68%) |
Feb 05, 2018 | 40.60 | 41.52 | 39.58 | 40.37 | 5,982,969 | -1.06(-2.56%) |
Feb 02, 2018 | 42.00 | 42.40 | 41.36 | 41.43 | 5,617,953 | -1.31(-3.07%) |