Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.29 | 39.50 | 38.22 | 39.03 | 179,496,800 | +0.69(+1.81%) |
Apr 27, 2018 | 38.73 | 38.81 | 37.93 | 38.33 | 150,990,688 | -0.45(-1.16%) |
Apr 26, 2018 | 38.76 | 39.14 | 38.58 | 38.78 | 118,381,936 | +0.13(+0.35%) |
Apr 25, 2018 | 38.40 | 39.06 | 38.35 | 38.65 | 120,127,880 | +0.17(+0.44%) |
Apr 24, 2018 | 39.12 | 39.28 | 38.07 | 38.48 | 142,655,056 | -0.54(-1.39%) |
Apr 23, 2018 | 39.40 | 39.42 | 38.75 | 39.02 | 154,525,840 | -0.11(-0.29%) |
Apr 20, 2018 | 40.29 | 40.43 | 39.07 | 39.13 | 277,333,312 | -1.67(-4.10%) |
Apr 19, 2018 | 41.03 | 41.42 | 40.77 | 40.81 | 147,307,328 | -1.19(-2.83%) |
Apr 18, 2018 | 41.99 | 42.23 | 41.77 | 42.00 | 87,868,104 | -0.09(-0.22%) |
Apr 17, 2018 | 41.68 | 42.26 | 41.66 | 42.09 | 112,642,736 | +0.57(+1.38%) |
Apr 16, 2018 | 41.33 | 41.61 | 41.29 | 41.52 | 91,340,680 | +0.26(+0.62%) |
Apr 13, 2018 | 41.27 | 41.52 | 41.05 | 41.26 | 106,392,912 | +0.14(+0.34%) |
Apr 12, 2018 | 40.95 | 41.33 | 40.86 | 41.12 | 96,879,864 | +0.40(+0.99%) |
Apr 11, 2018 | 40.67 | 41.07 | 40.55 | 40.72 | 94,941,448 | -0.19(-0.47%) |
Apr 10, 2018 | 40.85 | 41.09 | 40.51 | 40.91 | 121,094,680 | +0.76(+1.88%) |
Apr 09, 2018 | 40.12 | 40.87 | 40.11 | 40.16 | 122,821,680 | +0.39(+0.99%) |
Apr 06, 2018 | 40.37 | 40.73 | 39.72 | 39.76 | 148,235,808 | -1.04(-2.56%) |
Apr 05, 2018 | 40.75 | 41.14 | 40.64 | 40.81 | 113,464,272 | +0.28(+0.69%) |
Apr 04, 2018 | 38.94 | 40.62 | 38.91 | 40.52 | 146,499,120 | +0.76(+1.91%) |
Apr 03, 2018 | 39.59 | 39.85 | 38.94 | 39.76 | 128,175,112 | +0.40(+1.03%) |
Apr 02, 2018 | 39.35 | 39.89 | 38.84 | 39.36 | 159,079,648 | -0.26(-0.66%) |
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.50 | 40.15 | 39.01 | 39.31 | 176,402,048 | -0.44(-1.10%) |
Mar 27, 2018 | 41.01 | 41.36 | 39.42 | 39.75 | 173,145,968 | -1.05(-2.56%) |
Mar 26, 2018 | 39.69 | 40.88 | 39.31 | 40.80 | 158,934,320 | +1.85(+4.75%) |
Mar 23, 2018 | 39.76 | 40.13 | 38.95 | 38.95 | 173,743,328 | -0.92(-2.32%) |
Mar 22, 2018 | 40.14 | 40.78 | 39.81 | 39.87 | 175,498,256 | -0.57(-1.41%) |
Mar 21, 2018 | 41.34 | 41.35 | 40.44 | 40.44 | 156,867,568 | -0.94(-2.27%) |
Mar 20, 2018 | 41.38 | 41.75 | 41.31 | 41.38 | 83,197,768 | -0.01(-0.03%) |
Mar 19, 2018 | 41.91 | 41.01 | 41.40 | 141,593,168 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.19 | 42.30 | 41.94 | 42.04 | 166,865,808 | -0.15(-0.35%) |
Mar 15, 2018 | 42.15 | 42.56 | 42.05 | 42.19 | 96,295,112 | +0.05(+0.12%) |
Mar 14, 2018 | 42.58 | 42.62 | 42.11 | 42.14 | 124,290,128 | -0.36(-0.85%) |
Mar 13, 2018 | 43.12 | 43.33 | 42.33 | 42.50 | 134,163,832 | -0.41(-0.96%) |
Mar 12, 2018 | 42.57 | 43.07 | 42.56 | 42.91 | 136,357,440 | +0.41(+0.97%) |
Mar 09, 2018 | 42.02 | 42.51 | 41.89 | 42.50 | 136,293,504 | +0.72(+1.72%) |
Mar 08, 2018 | 41.44 | 41.83 | 41.34 | 41.78 | 100,046,760 | +0.45(+1.09%) |
Mar 07, 2018 | 41.16 | 41.33 | 134,220,288 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.01 | 42.09 | 41.59 | 41.72 | 99,305,040 | -0.04(-0.08%) |
Mar 05, 2018 | 41.38 | 41.97 | 41.22 | 41.76 | 120,227,104 | +0.14(+0.35%) |
Mar 02, 2018 | 40.81 | 41.63 | 40.72 | 41.61 | 162,839,760 | +0.29(+0.69%) |
Mar 01, 2018 | 42.16 | 42.45 | 40.77 | 41.33 | 206,515,600 | -0.74(-1.75%) |
Feb 28, 2018 | 42.33 | 42.65 | 42.05 | 42.06 | 159,541,392 | -0.06(-0.15%) |
Feb 27, 2018 | 42.29 | 42.62 | 42.07 | 42.13 | 164,750,944 | -0.14(-0.32%) |
Feb 26, 2018 | 41.64 | 42.36 | 41.61 | 42.26 | 161,460,976 | +0.82(+1.98%) |
Feb 23, 2018 | 41.01 | 41.48 | 40.98 | 41.44 | 143,184,160 | +0.71(+1.74%) |
Feb 22, 2018 | 40.74 | 131,109,400 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.81 | 41.12 | 40.38 | 40.40 | 158,404,400 | -0.18(-0.45%) |
Feb 20, 2018 | 40.63 | 41.15 | 40.48 | 40.58 | 143,581,296 | -0.14(-0.34%) |
Feb 16, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.10 | 40.87 | 39.91 | 40.85 | 216,432,080 | +1.33(+3.36%) |
Feb 14, 2018 | 38.50 | 39.56 | 38.46 | 39.52 | 171,652,624 | +0.72(+1.84%) |
Feb 13, 2018 | 38.91 | 38.81 | 137,598,272 | +0.38(+1.00%) | ||
Feb 12, 2018 | 37.43 | 38.70 | 37.20 | 38.42 | 257,433,776 | +1.49(+4.03%) |
Feb 09, 2018 | 37.09 | 37.29 | 35.48 | 36.94 | 299,275,104 | +0.45(+1.22%) |
Feb 08, 2018 | 37.70 | 37.87 | 36.46 | 36.49 | 230,588,640 | -1.03(-2.75%) |
Feb 07, 2018 | 38.36 | 38.43 | 37.41 | 37.52 | 219,084,368 | -0.82(-2.14%) |
Feb 06, 2018 | 36.41 | 38.50 | 36.24 | 38.34 | 289,976,992 | +1.54(+4.18%) |
Feb 05, 2018 | 37.42 | 38.54 | 36.69 | 36.80 | 307,432,384 | -0.94(-2.50%) |
Feb 02, 2018 | 39.04 | 39.19 | 37.65 | 37.75 | 368,191,296 | -1.71(-4.34%) |