Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.58 | 39.74 | 39.17 | 39.20 | 4,022,902 | -0.28(-0.70%) |
Apr 27, 2018 | 39.19 | 39.56 | 39.12 | 39.48 | 2,580,830 | +0.18(+0.46%) |
Apr 26, 2018 | 39.16 | 39.74 | 38.93 | 39.30 | 4,945,012 | +0.23(+0.59%) |
Apr 25, 2018 | 38.88 | 39.16 | 38.47 | 39.06 | 3,914,659 | +0.21(+0.53%) |
Apr 24, 2018 | 39.06 | 39.19 | 38.54 | 38.86 | 2,546,854 | -0.11(-0.29%) |
Apr 23, 2018 | 39.02 | 39.22 | 38.81 | 38.97 | 2,190,569 | +0.02(+0.04%) |
Apr 20, 2018 | 39.01 | 39.16 | 38.71 | 38.95 | 5,035,203 | +0.04(+0.11%) |
Apr 19, 2018 | 38.71 | 38.95 | 38.67 | 38.91 | 2,929,542 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.02 | 38.72 | 38.73 | 4,331,750 | -0.14(-0.35%) |
Apr 17, 2018 | 38.71 | 38.95 | 38.53 | 38.87 | 5,083,105 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.51 | 3,418,449 | +0.18(+0.47%) |
Apr 13, 2018 | 38.63 | 38.77 | 38.20 | 38.33 | 2,416,074 | -0.08(-0.20%) |
Apr 12, 2018 | 38.28 | 38.60 | 38.23 | 38.41 | 2,737,336 | +0.40(+1.04%) |
Apr 11, 2018 | 37.93 | 38.23 | 37.71 | 38.02 | 2,695,912 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.36 | 37.88 | 38.18 | 2,802,809 | +0.68(+1.81%) |
Apr 09, 2018 | 37.55 | 38.03 | 37.32 | 37.50 | 3,819,516 | +0.19(+0.51%) |
Apr 06, 2018 | 37.41 | 37.96 | 37.05 | 37.31 | 4,150,767 | -0.28(-0.76%) |
Apr 05, 2018 | 38.27 | 38.27 | 37.56 | 37.59 | 8,166,093 | -0.46(-1.22%) |
Apr 04, 2018 | 37.11 | 38.11 | 37.09 | 38.06 | 4,297,893 | +0.47(+1.26%) |
Apr 03, 2018 | 37.28 | 37.65 | 37.13 | 37.59 | 6,064,709 | +0.62(+1.68%) |
Apr 02, 2018 | 37.72 | 37.92 | 36.49 | 36.97 | 3,732,371 | -0.68(-1.81%) |
Mar 29, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.44 | 37.79 | 37.13 | 37.46 | 5,489,307 | +0.06(+0.16%) |
Mar 27, 2018 | 37.69 | 37.88 | 37.16 | 37.40 | 9,423,938 | -0.52(-1.38%) |
Mar 26, 2018 | 37.78 | 38.05 | 37.47 | 37.93 | 4,010,737 | +0.64(+1.71%) |
Mar 23, 2018 | 38.26 | 38.47 | 37.19 | 37.29 | 4,914,946 | -0.88(-2.30%) |
Mar 22, 2018 | 38.69 | 38.91 | 38.15 | 38.17 | 6,393,907 | -0.86(-2.20%) |
Mar 21, 2018 | 39.14 | 39.35 | 38.92 | 39.03 | 5,676,186 | -0.05(-0.13%) |
Mar 20, 2018 | 38.62 | 39.17 | 38.56 | 39.08 | 5,573,010 | +0.63(+1.63%) |
Mar 19, 2018 | 39.08 | 39.16 | 38.12 | 38.45 | 5,810,809 | -0.47(-1.20%) |
Mar 16, 2018 | 38.82 | 39.01 | 38.65 | 38.92 | 9,408,976 | +0.20(+0.52%) |
Mar 15, 2018 | 38.88 | 39.03 | 38.69 | 38.72 | 4,083,887 | -0.08(-0.21%) |
Mar 14, 2018 | 39.08 | 39.16 | 38.70 | 38.80 | 4,711,615 | -0.23(-0.59%) |
Mar 13, 2018 | 39.26 | 39.47 | 38.93 | 39.03 | 5,865,041 | -0.03(-0.09%) |
Mar 12, 2018 | 39.37 | 39.38 | 38.94 | 39.07 | 4,005,640 | -0.37(-0.93%) |
Mar 09, 2018 | 38.75 | 39.44 | 38.71 | 39.43 | 4,200,862 | +0.73(+1.88%) |
Mar 08, 2018 | 38.33 | 38.73 | 38.23 | 38.71 | 3,752,620 | +0.52(+1.37%) |
Mar 07, 2018 | 38.26 | 38.18 | 7,123,494 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.12 | 38.23 | 37.65 | 38.19 | 3,807,505 | +0.23(+0.60%) |
Mar 05, 2018 | 37.47 | 38.25 | 37.41 | 37.96 | 4,627,990 | +0.32(+0.85%) |
Mar 02, 2018 | 37.60 | 37.76 | 37.12 | 37.64 | 5,927,553 | -0.06(-0.17%) |
Mar 01, 2018 | 38.29 | 38.63 | 37.36 | 37.71 | 5,270,073 | -0.52(-1.37%) |
Feb 28, 2018 | 38.85 | 39.10 | 38.22 | 38.23 | 5,032,474 | -0.48(-1.23%) |
Feb 27, 2018 | 38.97 | 39.25 | 38.65 | 38.71 | 5,253,420 | -0.33(-0.85%) |
Feb 26, 2018 | 38.65 | 39.05 | 38.42 | 39.04 | 4,226,921 | +0.51(+1.33%) |
Feb 23, 2018 | 38.19 | 38.57 | 38.19 | 38.53 | 3,665,627 | +0.45(+1.17%) |
Feb 22, 2018 | 37.99 | 38.08 | 4,887,984 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.19 | 39.01 | 38.14 | 38.23 | 5,294,372 | -0.02(-0.04%) |
Feb 20, 2018 | 38.18 | 38.69 | 38.12 | 38.25 | 5,294,907 | -0.09(-0.24%) |
Feb 16, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.71 | 37.90 | 37.50 | 37.81 | 4,003,639 | +0.33(+0.88%) |
Feb 14, 2018 | 37.00 | 37.59 | 36.96 | 37.48 | 5,253,794 | +0.68(+1.84%) |
Feb 13, 2018 | 36.31 | 36.95 | 36.28 | 36.81 | 4,082,953 | +0.40(+1.10%) |
Feb 12, 2018 | 36.40 | 36.70 | 36.03 | 36.41 | 4,418,648 | +0.15(+0.42%) |
Feb 09, 2018 | 36.05 | 36.45 | 35.42 | 36.25 | 6,129,632 | +0.65(+1.83%) |
Feb 08, 2018 | 36.70 | 36.83 | 35.59 | 35.60 | 6,413,412 | -1.00(-2.75%) |
Feb 07, 2018 | 36.54 | 37.25 | 36.50 | 36.61 | 5,382,318 | -0.01(-0.02%) |
Feb 06, 2018 | 36.24 | 36.77 | 35.66 | 36.61 | 8,742,968 | -0.59(-1.60%) |
Feb 05, 2018 | 37.91 | 38.10 | 36.80 | 37.21 | 5,653,775 | -0.83(-2.18%) |
Feb 02, 2018 | 38.31 | 38.73 | 37.98 | 38.04 | 5,491,840 | -0.32(-0.82%) |