Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.79 | 36.93 | 36.42 | 36.42 | 1,876,849 | -0.24(-0.66%) |
Apr 27, 2018 | 36.91 | 36.92 | 36.48 | 36.67 | 1,826,516 | +0.03(+0.08%) |
Apr 26, 2018 | 36.34 | 36.77 | 36.28 | 36.64 | 2,440,704 | +0.59(+1.62%) |
Apr 25, 2018 | 36.03 | 36.14 | 35.64 | 36.05 | 3,340,761 | +0.06(+0.16%) |
Apr 24, 2018 | 36.86 | 36.86 | 35.74 | 36.00 | 11,053,192 | -0.71(-1.92%) |
Apr 23, 2018 | 36.87 | 36.97 | 36.52 | 36.70 | 3,951,381 | -0.06(-0.17%) |
Apr 20, 2018 | 37.14 | 37.14 | 36.62 | 36.76 | 2,513,133 | -0.40(-1.08%) |
Apr 19, 2018 | 37.32 | 37.33 | 37.01 | 37.16 | 2,159,287 | -0.30(-0.79%) |
Apr 18, 2018 | 37.46 | 37.57 | 37.30 | 37.46 | 1,995,833 | +0.05(+0.14%) |
Apr 17, 2018 | 37.14 | 37.51 | 37.11 | 37.41 | 2,776,548 | +0.59(+1.60%) |
Apr 16, 2018 | 36.81 | 36.94 | 36.66 | 36.82 | 2,162,074 | +0.29(+0.79%) |
Apr 13, 2018 | 36.87 | 36.88 | 36.37 | 36.53 | 3,270,151 | -0.11(-0.29%) |
Apr 12, 2018 | 36.55 | 36.79 | 36.50 | 36.64 | 2,728,430 | +0.34(+0.94%) |
Apr 11, 2018 | 36.32 | 36.61 | 36.26 | 36.30 | 2,818,375 | -0.22(-0.60%) |
Apr 10, 2018 | 36.37 | 36.63 | 36.17 | 36.52 | 4,897,278 | +0.64(+1.79%) |
Apr 09, 2018 | 35.97 | 36.46 | 35.83 | 35.88 | 3,644,689 | +0.18(+0.49%) |
Apr 06, 2018 | 36.25 | 36.50 | 35.48 | 35.70 | 6,142,551 | -0.87(-2.37%) |
Apr 05, 2018 | 36.63 | 36.75 | 36.37 | 36.57 | 3,168,222 | +0.23(+0.63%) |
Apr 04, 2018 | 35.28 | 36.43 | 35.20 | 36.34 | 6,655,851 | +0.45(+1.27%) |
Apr 03, 2018 | 35.70 | 35.99 | 35.34 | 35.89 | 10,256,507 | +0.43(+1.22%) |
Apr 02, 2018 | 36.17 | 36.30 | 35.09 | 35.45 | 8,401,134 | -0.88(-2.42%) |
Mar 29, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.93 | 36.20 | 35.54 | 35.77 | 4,728,579 | -0.19(-0.54%) |
Mar 27, 2018 | 37.02 | 37.05 | 35.70 | 35.97 | 9,879,767 | -0.89(-2.41%) |
Mar 26, 2018 | 36.39 | 36.90 | 35.92 | 36.85 | 4,520,956 | +1.12(+3.14%) |
Mar 23, 2018 | 36.58 | 36.71 | 35.72 | 35.73 | 4,726,185 | -0.82(-2.26%) |
Mar 22, 2018 | 37.15 | 37.30 | 36.54 | 36.56 | 4,929,868 | -0.99(-2.65%) |
Mar 21, 2018 | 37.69 | 37.96 | 37.48 | 37.55 | 3,343,820 | -0.18(-0.48%) |
Mar 20, 2018 | 37.63 | 37.82 | 37.55 | 37.73 | 1,669,358 | +0.13(+0.35%) |
Mar 19, 2018 | 38.00 | 38.00 | 37.30 | 37.60 | 2,589,474 | -0.59(-1.55%) |
Mar 16, 2018 | 38.26 | 38.36 | 38.18 | 38.19 | 2,436,045 | -0.01(-0.02%) |
Mar 15, 2018 | 38.28 | 38.42 | 38.11 | 38.20 | 1,667,835 | -0.02(-0.05%) |
Mar 14, 2018 | 38.48 | 38.53 | 38.12 | 38.22 | 3,405,039 | -0.12(-0.30%) |
Mar 13, 2018 | 38.81 | 38.90 | 38.24 | 38.33 | 2,658,694 | -0.29(-0.74%) |
Mar 12, 2018 | 38.68 | 38.78 | 38.56 | 38.62 | 2,705,899 | -0.01(-0.02%) |
Mar 09, 2018 | 38.18 | 38.63 | 38.13 | 38.62 | 2,112,607 | +0.69(+1.82%) |
Mar 08, 2018 | 37.80 | 37.96 | 37.71 | 37.93 | 2,680,593 | +0.21(+0.57%) |
Mar 07, 2018 | 37.76 | 37.72 | 1,789,041 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.69 | 37.69 | 37.41 | 37.62 | 2,273,309 | +0.10(+0.27%) |
Mar 05, 2018 | 36.91 | 37.61 | 36.85 | 37.52 | 2,437,188 | +0.42(+1.12%) |
Mar 02, 2018 | 36.53 | 37.18 | 36.40 | 37.10 | 2,567,815 | +0.23(+0.62%) |
Mar 01, 2018 | 37.47 | 37.62 | 36.59 | 36.87 | 4,405,697 | -0.57(-1.53%) |
Feb 28, 2018 | 37.97 | 38.08 | 37.44 | 37.45 | 2,354,643 | -0.34(-0.89%) |
Feb 27, 2018 | 38.25 | 38.35 | 37.79 | 37.79 | 3,286,902 | -0.45(-1.17%) |
Feb 26, 2018 | 37.95 | 38.25 | 37.93 | 38.23 | 2,882,332 | +0.45(+1.20%) |
Feb 23, 2018 | 37.36 | 37.78 | 37.29 | 37.78 | 2,137,066 | +0.62(+1.68%) |
Feb 22, 2018 | 37.06 | 37.16 | 3,642,152 | +0.06(+0.15%) | ||
Feb 21, 2018 | 37.32 | 37.76 | 37.09 | 37.10 | 4,497,856 | -0.14(-0.37%) |
Feb 20, 2018 | 37.19 | 37.52 | 37.11 | 37.24 | 2,811,730 | -0.10(-0.27%) |
Feb 16, 2018 | 37.34 | 37.34 | 37.34 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 37.06 | 37.36 | 36.83 | 37.36 | 3,600,722 | +0.56(+1.52%) |
Feb 14, 2018 | 36.05 | 36.83 | 35.98 | 36.79 | 3,998,820 | +0.55(+1.52%) |
Feb 13, 2018 | 35.95 | 36.32 | 35.85 | 36.24 | 2,687,549 | +0.12(+0.32%) |
Feb 12, 2018 | 35.90 | 36.36 | 35.61 | 36.13 | 5,222,366 | +0.54(+1.53%) |
Feb 09, 2018 | 35.37 | 35.82 | 34.27 | 35.58 | 8,928,761 | +0.64(+1.82%) |
Feb 08, 2018 | 36.47 | 36.51 | 34.91 | 34.95 | 4,568,128 | -1.44(-3.96%) |
Feb 07, 2018 | 36.58 | 37.06 | 36.37 | 36.39 | 5,624,573 | -0.29(-0.80%) |
Feb 06, 2018 | 35.17 | 36.74 | 35.09 | 36.68 | 9,703,597 | +0.36(+0.99%) |
Feb 05, 2018 | 37.04 | 37.52 | 35.74 | 36.32 | 6,214,394 | -1.05(-2.80%) |
Feb 02, 2018 | 37.90 | 37.99 | 37.33 | 37.37 | 7,784,831 | -0.76(-2.00%) |