Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.88 | 37.99 | 37.06 | 37.13 | 3,725,057 | -0.73(-1.94%) |
Apr 27, 2018 | 37.75 | 38.47 | 37.75 | 37.86 | 3,520,581 | +0.14(+0.38%) |
Apr 26, 2018 | 38.50 | 38.98 | 37.32 | 37.72 | 3,672,531 | -0.79(-2.06%) |
Apr 25, 2018 | 37.95 | 38.75 | 37.45 | 38.51 | 4,800,943 | +0.52(+1.36%) |
Apr 24, 2018 | 38.88 | 38.93 | 37.77 | 37.99 | 4,435,259 | -0.68(-1.77%) |
Apr 23, 2018 | 38.52 | 38.78 | 38.44 | 38.67 | 2,764,920 | +0.22(+0.56%) |
Apr 20, 2018 | 38.89 | 39.01 | 38.31 | 38.46 | 2,401,092 | -0.13(-0.34%) |
Apr 19, 2018 | 38.93 | 39.01 | 38.30 | 38.59 | 2,270,745 | -0.35(-0.89%) |
Apr 18, 2018 | 38.69 | 39.09 | 38.57 | 38.93 | 3,233,603 | +0.40(+1.03%) |
Apr 17, 2018 | 38.55 | 38.90 | 38.32 | 38.54 | 2,637,983 | -0.17(-0.43%) |
Apr 16, 2018 | 38.52 | 38.87 | 38.36 | 38.70 | 2,257,749 | +0.38(+1.00%) |
Apr 13, 2018 | 38.22 | 38.49 | 38.05 | 38.32 | 1,962,887 | +0.45(+1.20%) |
Apr 12, 2018 | 37.95 | 38.09 | 37.73 | 37.87 | 1,823,905 | +0.11(+0.29%) |
Apr 11, 2018 | 37.47 | 37.93 | 37.41 | 37.76 | 2,027,780 | -0.05(-0.13%) |
Apr 10, 2018 | 37.98 | 38.06 | 37.54 | 37.81 | 5,716,573 | +0.37(+1.00%) |
Apr 09, 2018 | 37.77 | 37.88 | 37.27 | 37.44 | 4,061,371 | -0.13(-0.34%) |
Apr 06, 2018 | 38.08 | 38.29 | 37.23 | 37.57 | 3,951,914 | -0.91(-2.36%) |
Apr 05, 2018 | 38.54 | 38.68 | 38.27 | 38.47 | 4,472,574 | +0.19(+0.49%) |
Apr 04, 2018 | 37.08 | 38.33 | 37.08 | 38.29 | 3,249,337 | +0.48(+1.26%) |
Apr 03, 2018 | 36.96 | 37.84 | 36.85 | 37.81 | 4,103,402 | +0.99(+2.70%) |
Apr 02, 2018 | 38.29 | 38.36 | 36.31 | 36.82 | 4,532,913 | -1.66(-4.30%) |
Mar 29, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.76(+2.00%) | |
Mar 28, 2018 | 37.63 | 38.29 | 37.51 | 37.72 | 3,885,548 | +0.18(+0.48%) |
Mar 27, 2018 | 37.75 | 38.09 | 37.29 | 37.54 | 4,756,865 | -0.17(-0.46%) |
Mar 26, 2018 | 36.91 | 37.85 | 36.73 | 37.71 | 6,359,317 | +1.60(+4.43%) |
Mar 23, 2018 | 37.20 | 37.42 | 36.03 | 36.11 | 4,425,878 | -0.91(-2.45%) |
Mar 22, 2018 | 38.16 | 38.27 | 36.31 | 37.02 | 4,087,809 | -1.53(-3.96%) |
Mar 21, 2018 | 38.31 | 38.83 | 38.03 | 38.55 | 3,915,667 | +0.24(+0.62%) |
Mar 20, 2018 | 38.53 | 38.91 | 38.16 | 38.31 | 3,996,525 | -0.01(-0.04%) |
Mar 19, 2018 | 39.24 | 39.31 | 38.08 | 38.32 | 4,157,402 | -0.97(-2.47%) |
Mar 16, 2018 | 39.21 | 39.72 | 39.09 | 39.29 | 5,540,687 | +0.11(+0.28%) |
Mar 15, 2018 | 39.46 | 39.58 | 39.14 | 39.19 | 3,519,388 | -0.24(-0.60%) |
Mar 14, 2018 | 39.86 | 39.91 | 39.20 | 39.42 | 4,160,040 | -0.18(-0.45%) |
Mar 13, 2018 | 39.82 | 40.06 | 39.53 | 39.60 | 3,977,312 | +0.01(+0.04%) |
Mar 12, 2018 | 39.97 | 40.19 | 39.53 | 39.59 | 4,638,734 | -0.19(-0.47%) |
Mar 09, 2018 | 39.64 | 39.83 | 39.15 | 39.78 | 5,384,761 | +0.24(+0.62%) |
Mar 08, 2018 | 39.60 | 39.88 | 39.29 | 39.53 | 4,954,422 | -0.07(-0.18%) |
Mar 07, 2018 | 39.09 | 39.60 | 10,383,518 | -1.94(-4.68%) | ||
Mar 06, 2018 | 42.01 | 42.20 | 41.18 | 41.55 | 6,183,890 | -0.89(-2.10%) |
Mar 05, 2018 | 41.84 | 42.61 | 41.81 | 42.44 | 2,768,563 | +0.34(+0.80%) |
Mar 02, 2018 | 41.76 | 42.25 | 41.53 | 42.10 | 2,682,932 | +0.08(+0.19%) |
Mar 01, 2018 | 42.94 | 43.11 | 41.73 | 42.02 | 3,115,779 | -0.89(-2.06%) |
Feb 28, 2018 | 43.54 | 43.73 | 42.89 | 42.91 | 3,275,485 | -0.41(-0.95%) |
Feb 27, 2018 | 43.64 | 44.14 | 43.32 | 43.32 | 2,544,442 | -0.30(-0.68%) |
Feb 26, 2018 | 43.10 | 43.74 | 42.86 | 43.61 | 2,119,499 | +0.77(+1.80%) |
Feb 23, 2018 | 42.27 | 42.86 | 42.07 | 42.84 | 3,179,388 | +0.86(+2.04%) |
Feb 22, 2018 | 41.88 | 41.99 | 2,018,940 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.76 | 42.84 | 41.62 | 42.05 | 3,169,832 | +0.29(+0.69%) |
Feb 20, 2018 | 41.93 | 42.52 | 41.66 | 41.76 | 3,901,810 | -0.33(-0.80%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 42.03 | 42.11 | 41.44 | 41.86 | 4,011,603 | +0.16(+0.38%) |
Feb 14, 2018 | 41.12 | 41.78 | 41.02 | 41.70 | 2,842,909 | +0.25(+0.60%) |
Feb 13, 2018 | 41.21 | 41.53 | 40.73 | 41.45 | 3,137,751 | +0.11(+0.26%) |
Feb 12, 2018 | 41.15 | 41.65 | 40.83 | 41.34 | 3,610,549 | +0.49(+1.19%) |
Feb 09, 2018 | 40.68 | 41.24 | 39.38 | 40.86 | 4,725,623 | +0.82(+2.05%) |
Feb 08, 2018 | 42.25 | 42.30 | 40.00 | 40.03 | 5,212,433 | -2.29(-5.40%) |
Feb 07, 2018 | 42.38 | 43.28 | 42.24 | 42.32 | 5,394,002 | -0.23(-0.54%) |
Feb 06, 2018 | 41.81 | 42.68 | 41.36 | 42.55 | 6,030,229 | -0.34(-0.78%) |
Feb 05, 2018 | 44.16 | 44.88 | 42.31 | 42.88 | 4,756,874 | -1.52(-3.43%) |
Feb 02, 2018 | 43.92 | 44.96 | 43.76 | 44.41 | 5,917,007 | +0.36(+0.81%) |