Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.66 | 35.80 | 35.55 | 35.57 | 10,433,689 | -0.01(-0.03%) |
Apr 27, 2018 | 35.31 | 35.68 | 35.23 | 35.58 | 6,545,072 | +0.16(+0.46%) |
Apr 26, 2018 | 34.91 | 35.57 | 34.85 | 35.42 | 8,527,254 | +0.62(+1.80%) |
Apr 25, 2018 | 35.06 | 35.33 | 34.70 | 34.80 | 9,105,194 | -0.40(-1.13%) |
Apr 24, 2018 | 35.16 | 35.56 | 34.64 | 35.20 | 13,422,188 | +0.23(+0.65%) |
Apr 23, 2018 | 34.98 | 35.05 | 34.79 | 34.97 | 7,575,129 | +0.07(+0.21%) |
Apr 20, 2018 | 35.31 | 35.47 | 34.75 | 34.90 | 7,965,865 | -0.38(-1.08%) |
Apr 19, 2018 | 35.31 | 35.40 | 34.95 | 35.28 | 7,528,669 | -0.07(-0.20%) |
Apr 18, 2018 | 35.58 | 35.84 | 35.33 | 35.34 | 4,991,263 | -0.08(-0.22%) |
Apr 17, 2018 | 35.21 | 35.51 | 34.97 | 35.42 | 6,124,344 | +0.24(+0.68%) |
Apr 16, 2018 | 34.94 | 35.30 | 34.88 | 35.18 | 7,606,088 | +0.41(+1.19%) |
Apr 13, 2018 | 34.65 | 34.92 | 34.62 | 34.77 | 6,316,183 | +0.25(+0.72%) |
Apr 12, 2018 | 34.95 | 35.10 | 34.43 | 34.52 | 7,183,788 | -0.43(-1.22%) |
Apr 11, 2018 | 35.01 | 35.10 | 34.78 | 34.95 | 5,785,495 | -0.16(-0.47%) |
Apr 10, 2018 | 34.93 | 35.32 | 34.93 | 35.11 | 8,999,101 | -0.07(-0.20%) |
Apr 09, 2018 | 35.22 | 35.47 | 35.02 | 35.19 | 8,427,580 | -0.13(-0.38%) |
Apr 06, 2018 | 35.49 | 35.63 | 35.21 | 35.32 | 6,647,857 | -0.27(-0.76%) |
Apr 05, 2018 | 35.22 | 35.69 | 34.89 | 35.59 | 7,127,109 | +0.36(+1.03%) |
Apr 04, 2018 | 35.09 | 35.31 | 34.82 | 35.23 | 7,746,076 | +0.07(+0.20%) |
Apr 03, 2018 | 35.24 | 35.42 | 34.88 | 35.16 | 11,025,572 | -0.08(-0.23%) |
Apr 02, 2018 | 35.58 | 35.75 | 34.95 | 35.24 | 9,346,036 | -0.21(-0.59%) |
Mar 29, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.23(+0.65%) | |
Mar 28, 2018 | 35.41 | 35.47 | 34.73 | 35.22 | 15,354,238 | -0.07(-0.20%) |
Mar 27, 2018 | 35.10 | 35.68 | 34.94 | 35.29 | 11,205,781 | +0.25(+0.72%) |
Mar 26, 2018 | 34.73 | 35.17 | 34.70 | 35.03 | 7,996,599 | +0.42(+1.22%) |
Mar 23, 2018 | 35.15 | 35.50 | 34.55 | 34.61 | 14,185,433 | -0.52(-1.48%) |
Mar 22, 2018 | 34.79 | 35.65 | 34.68 | 35.13 | 16,383,073 | +0.39(+1.13%) |
Mar 21, 2018 | 34.82 | 35.15 | 34.65 | 34.74 | 7,850,298 | -0.07(-0.21%) |
Mar 20, 2018 | 34.75 | 34.88 | 34.62 | 34.82 | 7,374,116 | +0.11(+0.31%) |
Mar 19, 2018 | 34.95 | 35.08 | 34.46 | 34.71 | 11,054,136 | -0.24(-0.69%) |
Mar 16, 2018 | 34.38 | 35.09 | 34.35 | 34.95 | 36,539,280 | +0.63(+1.83%) |
Mar 15, 2018 | 34.29 | 34.52 | 34.05 | 34.32 | 10,796,932 | +0.03(+0.08%) |
Mar 14, 2018 | 33.88 | 34.39 | 33.86 | 34.29 | 14,115,907 | +0.72(+2.16%) |
Mar 13, 2018 | 33.69 | 33.94 | 33.43 | 33.57 | 7,513,237 | +0.06(+0.18%) |
Mar 12, 2018 | 33.57 | 33.64 | 33.32 | 33.51 | 9,402,643 | -0.09(-0.27%) |
Mar 09, 2018 | 33.50 | 33.62 | 33.27 | 33.60 | 7,488,646 | +0.11(+0.32%) |
Mar 08, 2018 | 33.33 | 33.57 | 33.19 | 33.49 | 7,640,411 | +0.27(+0.82%) |
Mar 07, 2018 | 33.35 | 33.00 | 33.22 | 9,565,646 | -0.05(-0.14%) | |
Mar 06, 2018 | 33.55 | 33.76 | 33.17 | 33.26 | 11,656,239 | -0.38(-1.14%) |
Mar 05, 2018 | 33.14 | 33.69 | 33.00 | 33.64 | 7,914,788 | +0.47(+1.42%) |
Mar 02, 2018 | 33.25 | 33.55 | 32.84 | 33.17 | 10,018,163 | -0.08(-0.25%) |
Mar 01, 2018 | 33.14 | 33.50 | 32.98 | 33.25 | 14,186,553 | +0.23(+0.71%) |
Feb 28, 2018 | 33.06 | 33.32 | 32.94 | 33.02 | 12,555,025 | +0.10(+0.31%) |
Feb 27, 2018 | 33.58 | 33.74 | 32.92 | 32.92 | 9,397,215 | -0.64(-1.92%) |
Feb 26, 2018 | 33.80 | 33.93 | 33.45 | 33.56 | 8,912,927 | -0.11(-0.32%) |
Feb 23, 2018 | 32.86 | 33.76 | 32.84 | 33.67 | 8,454,066 | +0.85(+2.59%) |
Feb 22, 2018 | 32.82 | 6,731,890 | +0.12(+0.36%) | |||
Feb 21, 2018 | 33.14 | 33.44 | 32.67 | 32.70 | 9,916,404 | -0.44(-1.33%) |
Feb 20, 2018 | 33.53 | 33.64 | 33.02 | 33.14 | 9,040,085 | -0.48(-1.44%) |
Feb 16, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.35(+1.05%) | |
Feb 15, 2018 | 32.37 | 33.28 | 32.32 | 33.28 | 10,139,877 | +0.94(+2.90%) |
Feb 14, 2018 | 32.34 | 32.65 | 32.06 | 32.34 | 7,457,989 | -0.21(-0.66%) |
Feb 13, 2018 | 32.28 | 32.71 | 31.95 | 32.55 | 7,322,568 | +0.23(+0.71%) |
Feb 12, 2018 | 31.94 | 32.57 | 31.65 | 32.32 | 9,399,369 | +0.41(+1.28%) |
Feb 09, 2018 | 31.46 | 32.14 | 31.27 | 31.91 | 10,546,914 | +0.61(+1.93%) |
Feb 08, 2018 | 31.82 | 32.13 | 31.30 | 31.31 | 11,159,394 | -0.60(-1.89%) |
Feb 07, 2018 | 32.24 | 32.47 | 31.95 | 31.91 | 13,311,151 | -0.32(-0.98%) |
Feb 06, 2018 | 32.72 | 33.05 | 31.71 | 32.23 | 19,638,478 | -1.28(-3.82%) |
Feb 05, 2018 | 33.62 | 34.02 | 33.27 | 33.51 | 16,794,076 | -0.09(-0.27%) |
Feb 02, 2018 | 33.50 | 33.92 | 33.42 | 33.60 | 10,779,348 | -0.09(-0.27%) |