Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.76 | 39.96 | 38.85 | 38.87 | 8,956,874 | -0.76(-1.91%) |
Apr 27, 2018 | 39.05 | 39.73 | 38.86 | 39.62 | 8,696,576 | +0.64(+1.65%) |
Apr 26, 2018 | 38.29 | 39.00 | 38.03 | 38.98 | 6,619,736 | +0.81(+2.12%) |
Apr 25, 2018 | 37.95 | 38.29 | 37.68 | 38.17 | 5,073,447 | +0.11(+0.29%) |
Apr 24, 2018 | 38.29 | 38.64 | 37.91 | 38.06 | 6,633,556 | -0.06(-0.17%) |
Apr 23, 2018 | 37.81 | 38.31 | 37.71 | 38.13 | 4,945,014 | +0.34(+0.91%) |
Apr 20, 2018 | 37.83 | 37.96 | 37.54 | 37.78 | 8,236,236 | -0.07(-0.19%) |
Apr 19, 2018 | 38.03 | 38.29 | 37.65 | 37.86 | 6,958,753 | -0.25(-0.65%) |
Apr 18, 2018 | 38.33 | 38.70 | 38.08 | 38.10 | 5,326,506 | -0.12(-0.32%) |
Apr 17, 2018 | 38.25 | 38.58 | 38.20 | 38.23 | 7,096,576 | +0.33(+0.86%) |
Apr 16, 2018 | 37.56 | 38.10 | 37.42 | 37.90 | 7,535,180 | +0.68(+1.82%) |
Apr 13, 2018 | 37.95 | 37.96 | 37.08 | 37.22 | 8,627,353 | -0.58(-1.54%) |
Apr 12, 2018 | 37.87 | 38.11 | 37.59 | 37.81 | 11,206,324 | +0.22(+0.59%) |
Apr 11, 2018 | 37.43 | 38.20 | 37.39 | 37.59 | 9,904,671 | -0.15(-0.39%) |
Apr 10, 2018 | 38.28 | 38.28 | 37.54 | 37.73 | 7,769,597 | -0.11(-0.29%) |
Apr 09, 2018 | 38.54 | 38.58 | 37.81 | 37.84 | 10,849,502 | -0.38(-0.99%) |
Apr 06, 2018 | 38.75 | 38.94 | 37.98 | 38.22 | 6,284,864 | -0.70(-1.79%) |
Apr 05, 2018 | 38.59 | 39.03 | 38.34 | 38.92 | 8,103,503 | +0.45(+1.18%) |
Apr 04, 2018 | 37.43 | 38.55 | 37.25 | 38.47 | 6,752,370 | +0.75(+1.99%) |
Apr 03, 2018 | 36.98 | 37.73 | 36.94 | 37.71 | 8,669,819 | +0.81(+2.20%) |
Apr 02, 2018 | 37.44 | 37.73 | 36.52 | 36.90 | 7,892,373 | -0.46(-1.23%) |
Mar 29, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.40(+1.08%) | |
Mar 28, 2018 | 37.05 | 37.68 | 36.91 | 36.96 | 6,670,992 | +0.11(+0.31%) |
Mar 27, 2018 | 37.07 | 37.35 | 36.70 | 36.85 | 7,932,252 | -0.29(-0.78%) |
Mar 26, 2018 | 36.94 | 37.31 | 36.87 | 37.14 | 9,196,895 | +0.55(+1.49%) |
Mar 23, 2018 | 37.34 | 37.38 | 36.54 | 36.59 | 8,052,821 | -0.51(-1.38%) |
Mar 22, 2018 | 37.62 | 37.83 | 37.08 | 37.10 | 9,942,515 | -0.86(-2.27%) |
Mar 21, 2018 | 37.51 | 38.21 | 37.37 | 37.97 | 7,897,223 | +0.48(+1.27%) |
Mar 20, 2018 | 37.42 | 37.60 | 37.21 | 37.49 | 7,379,004 | +0.21(+0.55%) |
Mar 19, 2018 | 37.29 | 37.58 | 37.11 | 37.28 | 5,783,803 | -0.01(-0.02%) |
Mar 16, 2018 | 37.23 | 37.67 | 37.20 | 37.29 | 12,805,387 | +0.03(+0.09%) |
Mar 15, 2018 | 37.59 | 37.61 | 37.14 | 37.26 | 6,559,024 | -0.25(-0.66%) |
Mar 14, 2018 | 37.81 | 37.93 | 37.31 | 37.51 | 8,920,119 | -0.19(-0.51%) |
Mar 13, 2018 | 37.90 | 38.14 | 37.65 | 37.70 | 8,206,582 | -0.08(-0.21%) |
Mar 12, 2018 | 37.79 | 37.89 | 37.44 | 37.78 | 7,794,856 | -0.09(-0.24%) |
Mar 09, 2018 | 37.98 | 38.11 | 37.31 | 37.87 | 13,795,597 | +0.00(+0.01%) |
Mar 08, 2018 | 38.16 | 38.39 | 37.76 | 37.87 | 13,932,936 | +0.01(+0.04%) |
Mar 07, 2018 | 38.72 | 37.79 | 37.85 | 14,511,639 | -0.81(-2.09%) | |
Mar 06, 2018 | 38.45 | 38.68 | 38.24 | 38.66 | 8,674,556 | +0.26(+0.67%) |
Mar 05, 2018 | 38.25 | 38.50 | 38.16 | 38.40 | 9,194,354 | +0.08(+0.22%) |
Mar 02, 2018 | 37.38 | 38.44 | 37.38 | 38.32 | 12,128,730 | +0.37(+0.98%) |
Mar 01, 2018 | 37.66 | 38.73 | 37.10 | 37.95 | 19,387,392 | +0.07(+0.19%) |
Feb 28, 2018 | 38.41 | 38.82 | 37.64 | 37.87 | 32,820,452 | +2.46(+6.95%) |
Feb 27, 2018 | 36.51 | 36.76 | 35.41 | 35.41 | 11,660,999 | -0.71(-1.95%) |
Feb 26, 2018 | 35.97 | 36.18 | 35.53 | 36.12 | 9,846,179 | +0.41(+1.14%) |
Feb 23, 2018 | 35.20 | 35.73 | 35.09 | 35.71 | 7,038,814 | +0.71(+2.04%) |
Feb 22, 2018 | 35.00 | 6,203,008 | +0.26(+0.74%) | |||
Feb 21, 2018 | 35.06 | 35.33 | 34.73 | 34.74 | 7,935,271 | -0.24(-0.69%) |
Feb 20, 2018 | 35.40 | 35.52 | 34.90 | 34.98 | 7,940,423 | -0.69(-1.94%) |
Feb 16, 2018 | 35.68 | 35.68 | 35.68 | 0 | -0.05(-0.13%) | |
Feb 15, 2018 | 35.35 | 35.72 | 34.89 | 35.72 | 10,529,992 | +0.65(+1.84%) |
Feb 14, 2018 | 34.40 | 35.24 | 34.34 | 35.08 | 9,383,222 | +0.61(+1.77%) |
Feb 13, 2018 | 34.45 | 34.76 | 34.23 | 34.47 | 7,306,891 | -0.07(-0.21%) |
Feb 12, 2018 | 34.78 | 34.84 | 34.00 | 34.54 | 11,186,968 | +0.03(+0.09%) |
Feb 09, 2018 | 34.03 | 34.78 | 33.22 | 34.51 | 17,407,172 | +0.58(+1.72%) |
Feb 08, 2018 | 35.04 | 33.92 | 33.92 | 11,990,390 | -0.84(-2.41%) | |
Feb 07, 2018 | 34.78 | 34.98 | 34.57 | 34.76 | 13,178,978 | +0.10(+0.28%) |
Feb 06, 2018 | 33.76 | 34.91 | 33.47 | 34.67 | 13,031,647 | -0.68(-1.92%) |
Feb 05, 2018 | 35.62 | 36.01 | 34.77 | 35.35 | 8,048,574 | -0.45(-1.26%) |
Feb 02, 2018 | 36.17 | 36.49 | 35.54 | 35.80 | 12,571,655 | -0.74(-2.03%) |