Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.49 | 38.76 | 37.89 | 38.00 | 3,944,011 | -0.45(-1.18%) |
Apr 27, 2018 | 38.87 | 39.08 | 37.94 | 38.45 | 3,428,111 | -0.11(-0.28%) |
Apr 26, 2018 | 38.11 | 38.77 | 37.84 | 38.56 | 5,449,942 | +0.87(+2.31%) |
Apr 25, 2018 | 37.54 | 38.19 | 37.04 | 37.69 | 5,957,064 | +0.25(+0.66%) |
Apr 24, 2018 | 38.76 | 38.84 | 36.92 | 37.44 | 9,557,100 | -0.89(-2.32%) |
Apr 23, 2018 | 38.98 | 39.34 | 38.30 | 38.33 | 7,297,878 | -0.58(-1.49%) |
Apr 20, 2018 | 39.29 | 39.79 | 38.36 | 38.92 | 7,906,481 | +0.25(+0.63%) |
Apr 19, 2018 | 39.20 | 39.39 | 38.37 | 38.67 | 7,035,276 | -1.30(-3.25%) |
Apr 18, 2018 | 40.27 | 40.54 | 39.74 | 39.97 | 4,946,849 | -0.49(-1.20%) |
Apr 17, 2018 | 39.44 | 40.70 | 39.40 | 40.46 | 6,550,324 | +1.29(+3.29%) |
Apr 16, 2018 | 40.06 | 40.06 | 39.04 | 39.17 | 8,353,817 | -0.50(-1.26%) |
Apr 13, 2018 | 40.68 | 40.73 | 39.52 | 39.67 | 5,397,824 | -0.79(-1.94%) |
Apr 12, 2018 | 40.50 | 40.84 | 40.22 | 40.45 | 6,719,521 | +0.25(+0.63%) |
Apr 11, 2018 | 39.80 | 40.88 | 39.73 | 40.20 | 4,646,785 | -0.10(-0.26%) |
Apr 10, 2018 | 40.00 | 40.53 | 39.50 | 40.30 | 5,044,349 | +1.15(+2.93%) |
Apr 09, 2018 | 39.57 | 40.44 | 39.12 | 39.15 | 8,155,999 | -0.03(-0.08%) |
Apr 06, 2018 | 40.15 | 40.75 | 39.01 | 39.18 | 5,419,852 | -1.52(-3.74%) |
Apr 05, 2018 | 41.16 | 41.30 | 40.17 | 40.71 | 4,385,601 | -0.25(-0.62%) |
Apr 04, 2018 | 39.59 | 41.06 | 39.47 | 40.96 | 4,657,681 | +0.52(+1.29%) |
Apr 03, 2018 | 40.15 | 40.52 | 39.67 | 40.44 | 5,280,991 | +0.64(+1.60%) |
Apr 02, 2018 | 41.33 | 41.56 | 39.62 | 39.80 | 9,612,428 | -1.69(-4.08%) |
Mar 29, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.73 | 42.87 | 41.30 | 41.41 | 8,092,263 | -1.47(-3.43%) |
Mar 27, 2018 | 44.82 | 45.01 | 42.57 | 42.88 | 6,164,196 | -1.63(-3.66%) |
Mar 26, 2018 | 43.60 | 44.55 | 42.97 | 44.51 | 3,759,922 | +1.81(+4.23%) |
Mar 23, 2018 | 43.92 | 44.06 | 42.70 | 42.70 | 7,915,750 | -1.15(-2.63%) |
Mar 22, 2018 | 44.35 | 44.89 | 43.83 | 43.85 | 4,834,831 | -1.21(-2.68%) |
Mar 21, 2018 | 44.54 | 45.54 | 44.53 | 45.06 | 5,536,436 | +0.30(+0.68%) |
Mar 20, 2018 | 44.21 | 44.93 | 44.06 | 44.76 | 4,969,697 | +0.71(+1.62%) |
Mar 19, 2018 | 44.17 | 44.27 | 43.10 | 44.04 | 5,831,315 | -0.55(-1.23%) |
Mar 16, 2018 | 44.33 | 44.88 | 44.17 | 44.59 | 5,872,393 | +0.30(+0.67%) |
Mar 15, 2018 | 44.26 | 44.43 | 43.99 | 44.30 | 3,739,336 | +0.13(+0.29%) |
Mar 14, 2018 | 44.75 | 44.83 | 43.95 | 44.17 | 5,164,073 | -0.35(-0.80%) |
Mar 13, 2018 | 45.87 | 46.09 | 44.28 | 44.53 | 8,080,902 | -1.00(-2.20%) |
Mar 12, 2018 | 45.65 | 45.10 | 45.53 | 6,435,149 | +0.58(+1.28%) | |
Mar 09, 2018 | 44.02 | 45.03 | 43.81 | 44.95 | 9,410,701 | +1.65(+3.81%) |
Mar 08, 2018 | 44.06 | 44.13 | 42.95 | 43.30 | 8,522,689 | -0.10(-0.24%) |
Mar 07, 2018 | 42.80 | 43.41 | 6,614,005 | -0.45(-1.04%) | ||
Mar 06, 2018 | 43.14 | 43.95 | 42.58 | 43.86 | 10,526,524 | +0.95(+2.22%) |
Mar 05, 2018 | 41.66 | 43.11 | 41.37 | 42.91 | 8,668,823 | +1.44(+3.48%) |
Mar 02, 2018 | 41.96 | 42.58 | 40.42 | 41.46 | 18,776,998 | +1.03(+2.55%) |
Mar 01, 2018 | 40.43 | 40.88 | 39.77 | 40.43 | 8,447,868 | +0.04(+0.10%) |
Feb 28, 2018 | 40.61 | 41.11 | 40.29 | 40.39 | 9,060,852 | +0.17(+0.43%) |
Feb 27, 2018 | 39.86 | 41.91 | 39.79 | 40.22 | 13,448,796 | +0.99(+2.51%) |
Feb 26, 2018 | 38.81 | 39.27 | 38.72 | 39.23 | 4,875,821 | +0.55(+1.43%) |
Feb 23, 2018 | 38.52 | 38.71 | 38.00 | 38.68 | 4,543,829 | +0.56(+1.48%) |
Feb 22, 2018 | 38.23 | 38.89 | 37.81 | 38.12 | 4,839,650 | -0.10(-0.27%) |
Feb 21, 2018 | 38.71 | 38.99 | 37.97 | 38.22 | 7,124,238 | -0.32(-0.84%) |
Feb 20, 2018 | 37.54 | 39.19 | 37.54 | 38.54 | 8,865,022 | +0.82(+2.18%) |
Feb 16, 2018 | 37.72 | 37.72 | 37.72 | 0 | +0.42(+1.12%) | |
Feb 15, 2018 | 37.58 | 37.58 | 36.77 | 37.30 | 7,917,554 | +0.13(+0.34%) |
Feb 14, 2018 | 36.20 | 37.25 | 36.18 | 37.18 | 8,153,241 | +0.63(+1.73%) |
Feb 13, 2018 | 37.13 | 37.40 | 36.24 | 36.54 | 9,492,822 | -1.00(-2.66%) |
Feb 12, 2018 | 36.86 | 37.77 | 36.86 | 37.54 | 11,088,289 | +0.90(+2.44%) |
Feb 09, 2018 | 36.53 | 37.07 | 35.42 | 36.65 | 12,641,357 | +0.52(+1.43%) |
Feb 08, 2018 | 37.53 | 37.63 | 35.83 | 36.13 | 17,941,106 | -1.36(-3.63%) |
Feb 07, 2018 | 39.59 | 39.86 | 37.45 | 37.49 | 30,083,470 | -4.07(-9.80%) |
Feb 06, 2018 | 41.57 | 39.75 | 41.57 | 12,113,448 | +0.42(+1.02%) | |
Feb 05, 2018 | 42.10 | 42.53 | 40.70 | 41.15 | 5,253,273 | -1.05(-2.49%) |
Feb 02, 2018 | 42.51 | 42.93 | 42.17 | 42.20 | 4,301,679 | -0.56(-1.30%) |