Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.22 | 39.42 | 38.58 | 38.67 | 2,943,916 | -0.44(-1.13%) |
Apr 27, 2018 | 38.96 | 39.18 | 38.62 | 39.12 | 2,647,592 | +0.12(+0.30%) |
Apr 26, 2018 | 39.00 | 39.25 | 38.79 | 39.00 | 2,346,016 | +0.20(+0.52%) |
Apr 25, 2018 | 38.61 | 39.07 | 38.36 | 38.80 | 2,198,262 | +0.06(+0.15%) |
Apr 24, 2018 | 39.29 | 39.31 | 38.27 | 38.74 | 2,731,611 | -0.32(-0.82%) |
Apr 23, 2018 | 39.19 | 39.49 | 38.87 | 39.06 | 1,738,242 | -0.17(-0.44%) |
Apr 20, 2018 | 39.59 | 39.78 | 39.10 | 39.23 | 2,086,385 | -0.24(-0.61%) |
Apr 19, 2018 | 39.81 | 39.97 | 39.29 | 39.48 | 1,738,164 | -0.32(-0.80%) |
Apr 18, 2018 | 39.92 | 40.14 | 39.52 | 39.79 | 1,671,269 | -0.15(-0.39%) |
Apr 17, 2018 | 39.49 | 40.04 | 39.43 | 39.95 | 2,489,348 | +0.63(+1.59%) |
Apr 16, 2018 | 39.31 | 39.46 | 39.05 | 39.32 | 1,640,073 | +0.12(+0.30%) |
Apr 13, 2018 | 39.22 | 39.39 | 39.06 | 39.21 | 2,205,829 | +0.13(+0.32%) |
Apr 12, 2018 | 38.95 | 39.24 | 38.71 | 39.08 | 2,350,169 | +0.25(+0.65%) |
Apr 11, 2018 | 38.42 | 39.09 | 38.42 | 38.83 | 1,582,158 | +0.11(+0.27%) |
Apr 10, 2018 | 38.29 | 38.87 | 38.22 | 38.72 | 1,792,156 | +0.81(+2.14%) |
Apr 09, 2018 | 38.05 | 38.26 | 37.73 | 37.91 | 2,275,726 | +0.04(+0.10%) |
Apr 06, 2018 | 38.56 | 38.68 | 37.60 | 37.87 | 2,445,469 | -0.98(-2.53%) |
Apr 05, 2018 | 38.83 | 38.98 | 38.64 | 38.86 | 3,282,869 | +0.18(+0.47%) |
Apr 04, 2018 | 37.83 | 38.80 | 37.80 | 38.67 | 3,304,583 | +0.41(+1.08%) |
Apr 03, 2018 | 37.54 | 38.32 | 37.30 | 38.26 | 2,405,333 | +0.74(+1.98%) |
Apr 02, 2018 | 38.16 | 38.38 | 37.18 | 37.52 | 2,074,457 | -0.79(-2.06%) |
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.50(+1.33%) | |
Mar 28, 2018 | 37.81 | 38.12 | 37.46 | 37.81 | 2,460,324 | +0.00(+0.00%) |
Mar 27, 2018 | 37.91 | 38.46 | 37.62 | 37.81 | 2,430,919 | -0.12(-0.31%) |
Mar 26, 2018 | 37.73 | 37.94 | 37.44 | 37.92 | 2,660,901 | +0.52(+1.39%) |
Mar 23, 2018 | 37.71 | 38.13 | 37.32 | 37.40 | 2,951,954 | -0.36(-0.95%) |
Mar 22, 2018 | 38.16 | 38.54 | 37.75 | 37.76 | 2,494,526 | -0.66(-1.71%) |
Mar 21, 2018 | 38.52 | 38.71 | 38.25 | 38.41 | 1,643,100 | -0.07(-0.18%) |
Mar 20, 2018 | 38.86 | 38.94 | 38.20 | 38.48 | 2,278,711 | -0.33(-0.85%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.59 | 38.81 | 3,239,858 | -0.36(-0.91%) |
Mar 16, 2018 | 39.55 | 39.72 | 39.01 | 39.17 | 4,485,347 | -0.36(-0.90%) |
Mar 15, 2018 | 39.63 | 39.84 | 39.40 | 39.52 | 2,174,177 | +0.03(+0.07%) |
Mar 14, 2018 | 40.14 | 40.32 | 39.40 | 39.49 | 2,252,581 | -0.66(-1.63%) |
Mar 13, 2018 | 40.36 | 40.51 | 40.07 | 40.15 | 2,076,872 | -0.03(-0.07%) |
Mar 12, 2018 | 40.45 | 40.46 | 40.02 | 40.18 | 2,604,053 | -0.15(-0.38%) |
Mar 09, 2018 | 39.72 | 40.39 | 39.47 | 40.33 | 3,665,370 | +0.76(+1.93%) |
Mar 08, 2018 | 39.27 | 39.71 | 39.12 | 39.57 | 2,573,149 | +0.27(+0.69%) |
Mar 07, 2018 | 39.63 | 39.30 | 2,621,584 | +0.17(+0.44%) | ||
Mar 06, 2018 | 38.59 | 39.27 | 38.36 | 39.13 | 2,666,762 | +0.61(+1.58%) |
Mar 05, 2018 | 37.80 | 38.53 | 37.44 | 38.52 | 3,727,532 | +0.51(+1.35%) |
Mar 02, 2018 | 37.90 | 38.32 | 37.21 | 38.01 | 2,814,916 | -0.10(-0.25%) |
Mar 01, 2018 | 38.64 | 38.86 | 37.70 | 38.11 | 4,108,337 | -0.43(-1.13%) |
Feb 28, 2018 | 38.56 | 39.06 | 38.46 | 38.54 | 3,728,134 | +0.04(+0.10%) |
Feb 27, 2018 | 38.59 | 38.72 | 38.45 | 38.50 | 2,434,065 | -0.07(-0.17%) |
Feb 26, 2018 | 38.33 | 38.58 | 38.02 | 38.57 | 1,394,615 | +0.34(+0.88%) |
Feb 23, 2018 | 38.07 | 38.26 | 37.91 | 38.23 | 1,725,544 | +0.17(+0.46%) |
Feb 22, 2018 | 38.06 | 3,085,188 | +0.39(+1.05%) | |||
Feb 21, 2018 | 37.68 | 38.14 | 37.65 | 37.66 | 3,602,023 | -0.07(-0.18%) |
Feb 20, 2018 | 37.85 | 37.96 | 37.60 | 37.73 | 3,986,424 | -0.39(-1.04%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.48(+1.28%) | |
Feb 15, 2018 | 37.03 | 37.73 | 36.86 | 37.64 | 3,129,152 | +0.96(+2.62%) |
Feb 14, 2018 | 36.09 | 36.77 | 35.94 | 36.68 | 5,408,032 | +0.35(+0.95%) |
Feb 13, 2018 | 35.97 | 36.37 | 35.92 | 36.34 | 3,797,246 | +0.22(+0.61%) |
Feb 12, 2018 | 36.92 | 37.09 | 35.98 | 36.11 | 5,594,325 | -0.33(-0.90%) |
Feb 09, 2018 | 37.22 | 37.27 | 35.36 | 36.44 | 6,684,947 | -0.55(-1.48%) |
Feb 08, 2018 | 37.62 | 37.67 | 36.66 | 36.99 | 7,688,551 | -0.86(-2.26%) |
Feb 07, 2018 | 38.58 | 38.94 | 37.83 | 37.85 | 7,844,956 | +2.31(+6.50%) |
Feb 06, 2018 | 34.36 | 35.61 | 34.26 | 35.54 | 6,484,159 | +0.03(+0.08%) |
Feb 05, 2018 | 35.91 | 36.18 | 35.25 | 35.51 | 3,389,713 | -0.54(-1.49%) |
Feb 02, 2018 | 36.66 | 36.75 | 36.04 | 36.05 | 1,921,115 | -0.86(-2.32%) |