Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.34 | 36.40 | 35.55 | 35.60 | 5,695,964 | -0.63(-1.75%) |
Apr 27, 2018 | 36.26 | 36.54 | 36.08 | 36.23 | 4,426,558 | +0.12(+0.34%) |
Apr 26, 2018 | 35.82 | 36.23 | 35.42 | 36.11 | 5,456,557 | +0.27(+0.75%) |
Apr 25, 2018 | 36.08 | 36.40 | 35.72 | 35.84 | 7,260,538 | -0.27(-0.74%) |
Apr 24, 2018 | 36.38 | 36.43 | 35.81 | 36.11 | 7,978,034 | -0.15(-0.43%) |
Apr 23, 2018 | 35.71 | 36.29 | 35.43 | 36.26 | 6,347,860 | +0.94(+2.65%) |
Apr 20, 2018 | 35.97 | 36.28 | 35.14 | 35.33 | 6,714,976 | -0.50(-1.41%) |
Apr 19, 2018 | 36.34 | 36.40 | 35.58 | 35.83 | 10,180,054 | -0.57(-1.57%) |
Apr 18, 2018 | 36.80 | 36.85 | 36.38 | 36.40 | 4,630,827 | -0.43(-1.17%) |
Apr 17, 2018 | 36.91 | 37.06 | 36.64 | 36.83 | 4,617,353 | +0.02(+0.04%) |
Apr 16, 2018 | 36.46 | 37.09 | 36.31 | 36.82 | 4,406,254 | +0.36(+0.98%) |
Apr 13, 2018 | 36.38 | 36.71 | 36.10 | 36.46 | 5,333,515 | +0.18(+0.49%) |
Apr 12, 2018 | 36.61 | 36.71 | 36.03 | 36.28 | 4,778,582 | -0.24(-0.65%) |
Apr 11, 2018 | 36.19 | 36.68 | 36.09 | 36.52 | 5,303,693 | +0.29(+0.81%) |
Apr 10, 2018 | 36.68 | 36.82 | 36.16 | 36.22 | 8,262,549 | -0.36(-0.98%) |
Apr 09, 2018 | 36.73 | 37.03 | 36.22 | 36.58 | 6,193,968 | -0.02(-0.07%) |
Apr 06, 2018 | 36.63 | 37.02 | 36.35 | 36.60 | 7,911,586 | +0.03(+0.09%) |
Apr 05, 2018 | 36.64 | 36.77 | 36.31 | 36.57 | 6,717,947 | +0.05(+0.13%) |
Apr 04, 2018 | 35.49 | 36.67 | 35.37 | 36.52 | 12,735,933 | +0.86(+2.42%) |
Apr 03, 2018 | 35.67 | 35.82 | 35.31 | 35.66 | 7,843,100 | +0.17(+0.48%) |
Apr 02, 2018 | 36.23 | 36.32 | 35.29 | 35.49 | 11,945,650 | -0.78(-2.15%) |
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.57(+1.60%) | |
Mar 28, 2018 | 35.39 | 36.27 | 35.39 | 35.70 | 23,765,050 | -0.77(-2.12%) |
Mar 27, 2018 | 36.71 | 37.38 | 36.19 | 36.48 | 11,698,479 | +0.01(+0.02%) |
Mar 26, 2018 | 35.93 | 36.61 | 35.90 | 36.47 | 11,281,662 | +0.88(+2.47%) |
Mar 23, 2018 | 36.19 | 36.77 | 35.54 | 35.59 | 12,730,726 | -0.19(-0.54%) |
Mar 22, 2018 | 36.57 | 36.98 | 35.78 | 35.78 | 14,414,639 | -0.85(-2.33%) |
Mar 21, 2018 | 36.25 | 37.23 | 36.06 | 36.64 | 31,302,678 | -3.56(-8.85%) |
Mar 20, 2018 | 40.53 | 40.68 | 40.01 | 40.20 | 8,003,169 | -0.23(-0.56%) |
Mar 19, 2018 | 40.56 | 40.92 | 40.28 | 40.42 | 6,123,395 | -0.23(-0.55%) |
Mar 16, 2018 | 41.06 | 41.27 | 40.58 | 40.65 | 10,502,900 | -0.35(-0.86%) |
Mar 15, 2018 | 41.69 | 41.95 | 40.67 | 41.00 | 6,619,251 | -0.71(-1.70%) |
Mar 14, 2018 | 41.94 | 42.56 | 41.64 | 41.71 | 5,686,406 | -0.14(-0.35%) |
Mar 13, 2018 | 42.05 | 42.14 | 41.72 | 41.85 | 5,226,522 | +0.02(+0.04%) |
Mar 12, 2018 | 41.52 | 42.25 | 41.52 | 41.84 | 4,527,291 | +0.42(+1.01%) |
Mar 09, 2018 | 41.78 | 41.85 | 41.19 | 41.42 | 3,356,153 | -0.20(-0.48%) |
Mar 08, 2018 | 41.20 | 41.69 | 40.98 | 41.62 | 5,047,610 | +0.52(+1.25%) |
Mar 07, 2018 | 41.33 | 41.10 | 5,806,444 | +0.00(+0.00%) | ||
Mar 06, 2018 | 40.75 | 41.16 | 40.50 | 41.10 | 7,739,019 | +0.35(+0.87%) |
Mar 05, 2018 | 40.89 | 41.39 | 40.74 | 40.75 | 7,062,116 | -0.26(-0.63%) |
Mar 02, 2018 | 40.60 | 41.23 | 40.60 | 41.01 | 4,739,322 | +0.30(+0.73%) |
Mar 01, 2018 | 40.73 | 41.35 | 40.42 | 40.71 | 10,743,836 | +0.02(+0.04%) |
Feb 28, 2018 | 40.98 | 41.26 | 40.47 | 40.69 | 9,105,074 | -0.19(-0.45%) |
Feb 27, 2018 | 41.62 | 41.81 | 40.79 | 40.88 | 14,256,837 | -0.52(-1.24%) |
Feb 26, 2018 | 41.43 | 42.26 | 41.06 | 41.39 | 12,715,199 | -1.26(-2.94%) |
Feb 23, 2018 | 42.10 | 43.01 | 41.59 | 42.65 | 14,776,850 | -1.59(-3.59%) |
Feb 22, 2018 | 44.24 | 4,458,441 | +0.38(+0.86%) | |||
Feb 21, 2018 | 45.05 | 45.34 | 43.86 | 43.86 | 6,267,036 | -1.18(-2.63%) |
Feb 20, 2018 | 45.18 | 45.27 | 44.53 | 45.04 | 5,590,117 | -0.39(-0.85%) |
Feb 16, 2018 | 45.43 | 45.43 | 45.43 | 0 | -0.37(-0.81%) | |
Feb 15, 2018 | 45.18 | 45.81 | 44.40 | 45.80 | 3,263,665 | +0.69(+1.53%) |
Feb 14, 2018 | 44.17 | 45.15 | 43.88 | 45.11 | 4,005,742 | +1.00(+2.26%) |
Feb 13, 2018 | 44.04 | 44.32 | 43.59 | 44.11 | 2,570,816 | -0.10(-0.24%) |
Feb 12, 2018 | 44.28 | 44.64 | 43.92 | 44.21 | 3,207,180 | +0.16(+0.37%) |
Feb 09, 2018 | 43.80 | 44.46 | 42.92 | 44.05 | 3,773,203 | +0.59(+1.35%) |
Feb 08, 2018 | 44.08 | 44.49 | 43.44 | 43.46 | 4,173,113 | -0.53(-1.21%) |
Feb 07, 2018 | 44.66 | 45.27 | 43.97 | 43.99 | 4,351,403 | -0.91(-2.03%) |
Feb 06, 2018 | 44.96 | 42.63 | 44.90 | 6,898,229 | +0.89(+2.03%) | |
Feb 05, 2018 | 44.94 | 45.35 | 43.76 | 44.01 | 5,624,251 | -1.03(-2.29%) |
Feb 02, 2018 | 46.36 | 46.37 | 44.99 | 45.04 | 5,130,545 | -1.55(-3.33%) |