Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.34 | 39.55 | 38.27 | 39.08 | 179,253,392 | +0.70(+1.81%) |
Apr 27, 2018 | 38.78 | 38.86 | 37.98 | 38.38 | 150,785,936 | -0.45(-1.16%) |
Apr 26, 2018 | 38.81 | 39.19 | 38.63 | 38.83 | 118,221,408 | +0.13(+0.35%) |
Apr 25, 2018 | 38.45 | 39.12 | 38.40 | 38.70 | 119,964,984 | +0.17(+0.44%) |
Apr 24, 2018 | 39.18 | 39.33 | 38.12 | 38.53 | 142,461,616 | -0.54(-1.39%) |
Apr 23, 2018 | 39.45 | 39.47 | 38.80 | 39.07 | 154,316,288 | -0.11(-0.29%) |
Apr 20, 2018 | 40.34 | 40.49 | 39.12 | 39.19 | 276,957,248 | -1.67(-4.10%) |
Apr 19, 2018 | 41.09 | 41.47 | 40.83 | 40.86 | 147,107,584 | -1.19(-2.83%) |
Apr 18, 2018 | 42.05 | 42.28 | 41.83 | 42.05 | 87,748,952 | -0.09(-0.22%) |
Apr 17, 2018 | 41.73 | 42.31 | 41.72 | 42.15 | 112,489,984 | +0.57(+1.38%) |
Apr 16, 2018 | 41.39 | 41.66 | 41.34 | 41.58 | 91,216,816 | +0.26(+0.62%) |
Apr 13, 2018 | 41.33 | 41.58 | 41.11 | 41.32 | 106,248,640 | +0.14(+0.34%) |
Apr 12, 2018 | 41.01 | 41.38 | 40.92 | 41.18 | 96,748,488 | +0.40(+0.99%) |
Apr 11, 2018 | 40.73 | 41.13 | 40.60 | 40.78 | 94,812,704 | -0.19(-0.47%) |
Apr 10, 2018 | 40.91 | 41.15 | 40.56 | 40.97 | 120,930,472 | +0.76(+1.88%) |
Apr 09, 2018 | 40.17 | 40.93 | 40.16 | 40.21 | 122,655,128 | +0.39(+0.99%) |
Apr 06, 2018 | 40.43 | 40.79 | 39.77 | 39.82 | 148,034,800 | -1.05(-2.56%) |
Apr 05, 2018 | 40.81 | 41.20 | 40.69 | 40.86 | 113,310,416 | +0.28(+0.69%) |
Apr 04, 2018 | 38.99 | 40.67 | 38.96 | 40.58 | 146,300,464 | +0.76(+1.91%) |
Apr 03, 2018 | 39.64 | 39.90 | 38.99 | 39.82 | 128,001,296 | +0.40(+1.03%) |
Apr 02, 2018 | 39.40 | 39.95 | 38.89 | 39.41 | 158,863,936 | -0.26(-0.66%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.55 | 40.20 | 39.06 | 39.37 | 176,162,848 | -0.44(-1.10%) |
Mar 27, 2018 | 41.07 | 41.42 | 39.47 | 39.81 | 172,911,168 | -1.05(-2.56%) |
Mar 26, 2018 | 39.74 | 40.93 | 39.36 | 40.85 | 158,718,800 | +1.85(+4.75%) |
Mar 23, 2018 | 39.82 | 40.18 | 39.00 | 39.00 | 173,507,728 | -0.92(-2.32%) |
Mar 22, 2018 | 40.20 | 40.83 | 39.87 | 39.93 | 175,260,272 | -0.57(-1.41%) |
Mar 21, 2018 | 41.39 | 41.40 | 40.50 | 40.50 | 156,654,864 | -0.94(-2.27%) |
Mar 20, 2018 | 41.44 | 41.81 | 41.37 | 41.44 | 83,084,944 | -0.01(-0.03%) |
Mar 19, 2018 | 41.97 | 41.06 | 41.45 | 141,401,168 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.24 | 42.36 | 42.00 | 42.10 | 166,639,536 | -0.15(-0.35%) |
Mar 15, 2018 | 42.21 | 42.62 | 42.11 | 42.24 | 96,164,536 | +0.05(+0.12%) |
Mar 14, 2018 | 42.64 | 42.68 | 42.16 | 42.20 | 124,121,592 | -0.36(-0.85%) |
Mar 13, 2018 | 43.18 | 43.39 | 42.38 | 42.56 | 133,981,896 | -0.41(-0.96%) |
Mar 12, 2018 | 42.63 | 43.13 | 42.61 | 42.97 | 136,172,528 | +0.41(+0.97%) |
Mar 09, 2018 | 42.08 | 42.56 | 41.95 | 42.56 | 136,108,688 | +0.72(+1.72%) |
Mar 08, 2018 | 41.50 | 41.88 | 41.40 | 41.84 | 99,911,096 | +0.45(+1.09%) |
Mar 07, 2018 | 41.21 | 41.39 | 134,038,288 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.07 | 42.15 | 41.65 | 41.78 | 99,170,376 | -0.04(-0.08%) |
Mar 05, 2018 | 41.43 | 42.03 | 41.28 | 41.81 | 120,064,072 | +0.14(+0.35%) |
Mar 02, 2018 | 40.86 | 41.69 | 40.78 | 41.67 | 162,618,944 | +0.29(+0.69%) |
Mar 01, 2018 | 42.22 | 42.51 | 40.83 | 41.38 | 206,235,552 | -0.74(-1.75%) |
Feb 28, 2018 | 42.39 | 42.71 | 42.10 | 42.12 | 159,325,056 | -0.06(-0.15%) |
Feb 27, 2018 | 42.35 | 42.68 | 42.13 | 42.18 | 164,527,536 | -0.14(-0.32%) |
Feb 26, 2018 | 41.70 | 42.42 | 41.67 | 42.32 | 161,242,032 | +0.82(+1.98%) |
Feb 23, 2018 | 41.07 | 41.54 | 41.04 | 41.50 | 142,990,000 | +0.71(+1.74%) |
Feb 22, 2018 | 40.79 | 130,931,608 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.87 | 41.17 | 40.44 | 40.45 | 158,189,600 | -0.18(-0.45%) |
Feb 20, 2018 | 40.68 | 41.21 | 40.54 | 40.64 | 143,386,592 | -0.14(-0.34%) |
Feb 16, 2018 | 40.77 | 40.77 | 40.77 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.15 | 40.93 | 39.96 | 40.91 | 216,138,592 | +1.33(+3.36%) |
Feb 14, 2018 | 38.55 | 39.62 | 38.52 | 39.58 | 171,419,856 | +0.72(+1.84%) |
Feb 13, 2018 | 38.96 | 38.86 | 137,411,680 | +0.39(+1.00%) | ||
Feb 12, 2018 | 37.48 | 38.75 | 37.25 | 38.48 | 257,084,672 | +1.49(+4.03%) |
Feb 09, 2018 | 37.14 | 37.34 | 35.53 | 36.99 | 298,869,280 | +0.45(+1.22%) |
Feb 08, 2018 | 37.75 | 37.92 | 36.51 | 36.54 | 230,275,968 | -1.03(-2.75%) |
Feb 07, 2018 | 38.41 | 38.48 | 37.46 | 37.57 | 218,787,296 | -0.82(-2.14%) |
Feb 06, 2018 | 36.46 | 38.56 | 36.29 | 38.39 | 289,583,776 | +1.54(+4.18%) |
Feb 05, 2018 | 37.47 | 38.59 | 36.74 | 36.85 | 307,015,520 | -0.94(-2.50%) |
Feb 02, 2018 | 39.09 | 39.25 | 37.70 | 37.80 | 367,692,032 | -1.71(-4.34%) |