Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.41 | 39.62 | 39.26 | 39.38 | 3,990,868 | +0.01(+0.02%) |
Apr 27, 2018 | 38.83 | 39.54 | 38.64 | 39.37 | 3,513,348 | +0.62(+1.59%) |
Apr 26, 2018 | 38.22 | 38.83 | 37.97 | 38.75 | 4,115,975 | +0.48(+1.26%) |
Apr 25, 2018 | 38.10 | 38.39 | 37.93 | 38.27 | 2,977,437 | +0.09(+0.24%) |
Apr 24, 2018 | 37.95 | 38.43 | 37.83 | 38.17 | 3,609,891 | +0.32(+0.84%) |
Apr 23, 2018 | 37.83 | 38.06 | 37.67 | 37.86 | 2,433,621 | +0.15(+0.40%) |
Apr 20, 2018 | 37.88 | 37.97 | 37.57 | 37.71 | 3,279,819 | -0.15(-0.40%) |
Apr 19, 2018 | 37.54 | 37.87 | 37.39 | 37.86 | 4,063,592 | +0.25(+0.67%) |
Apr 18, 2018 | 37.77 | 38.06 | 37.60 | 37.61 | 2,252,421 | -0.16(-0.42%) |
Apr 17, 2018 | 37.62 | 37.97 | 37.42 | 37.77 | 3,276,253 | +0.22(+0.58%) |
Apr 16, 2018 | 37.06 | 37.59 | 37.00 | 37.55 | 2,881,511 | +0.66(+1.79%) |
Apr 13, 2018 | 36.77 | 37.06 | 36.65 | 36.89 | 2,585,509 | +0.21(+0.57%) |
Apr 12, 2018 | 37.27 | 37.33 | 36.54 | 36.68 | 4,007,707 | -0.49(-1.32%) |
Apr 11, 2018 | 37.19 | 37.34 | 36.94 | 37.17 | 2,575,632 | -0.07(-0.18%) |
Apr 10, 2018 | 37.53 | 37.62 | 37.15 | 37.24 | 3,627,719 | -0.39(-1.04%) |
Apr 09, 2018 | 37.84 | 37.91 | 37.35 | 37.63 | 3,552,378 | -0.18(-0.49%) |
Apr 06, 2018 | 38.07 | 38.22 | 37.70 | 37.82 | 3,373,095 | -0.20(-0.53%) |
Apr 05, 2018 | 37.70 | 38.09 | 37.38 | 38.02 | 3,772,908 | +0.21(+0.55%) |
Apr 04, 2018 | 37.71 | 37.99 | 37.48 | 37.81 | 4,389,497 | +0.02(+0.07%) |
Apr 03, 2018 | 37.32 | 37.95 | 37.32 | 37.78 | 3,720,481 | +0.23(+0.60%) |
Apr 02, 2018 | 37.90 | 38.07 | 37.32 | 37.56 | 4,284,243 | -0.23(-0.62%) |
Mar 29, 2018 | 37.79 | 37.79 | 37.79 | 0 | +0.18(+0.49%) | |
Mar 28, 2018 | 37.52 | 37.78 | 37.27 | 37.61 | 5,056,422 | +0.27(+0.72%) |
Mar 27, 2018 | 36.61 | 37.55 | 36.45 | 37.34 | 3,789,809 | +0.78(+2.12%) |
Mar 26, 2018 | 36.21 | 36.58 | 36.14 | 36.56 | 3,444,812 | +0.48(+1.32%) |
Mar 23, 2018 | 36.54 | 37.02 | 36.01 | 36.09 | 2,991,642 | -0.58(-1.59%) |
Mar 22, 2018 | 36.51 | 37.26 | 36.51 | 36.67 | 4,078,066 | +0.12(+0.32%) |
Mar 21, 2018 | 36.73 | 37.04 | 36.42 | 36.56 | 2,696,906 | -0.15(-0.41%) |
Mar 20, 2018 | 36.71 | 36.89 | 36.56 | 36.71 | 2,534,358 | +0.01(+0.02%) |
Mar 19, 2018 | 36.93 | 37.04 | 36.46 | 36.70 | 3,670,467 | -0.25(-0.68%) |
Mar 16, 2018 | 36.57 | 37.06 | 36.45 | 36.95 | 10,990,599 | +0.48(+1.30%) |
Mar 15, 2018 | 36.16 | 36.60 | 36.11 | 36.47 | 3,991,897 | +0.33(+0.90%) |
Mar 14, 2018 | 35.94 | 36.28 | 35.89 | 36.15 | 2,348,821 | +0.30(+0.84%) |
Mar 13, 2018 | 36.06 | 36.19 | 35.70 | 35.85 | 2,167,771 | -0.11(-0.30%) |
Mar 12, 2018 | 35.82 | 36.06 | 35.77 | 35.96 | 3,237,603 | +0.19(+0.54%) |
Mar 09, 2018 | 35.52 | 35.77 | 35.47 | 35.76 | 2,519,411 | +0.25(+0.70%) |
Mar 08, 2018 | 35.46 | 35.65 | 35.40 | 35.51 | 2,540,562 | +0.06(+0.16%) |
Mar 07, 2018 | 35.26 | 35.45 | 2,858,133 | -0.17(-0.47%) | ||
Mar 06, 2018 | 36.07 | 36.07 | 35.47 | 35.62 | 3,029,925 | -0.50(-1.39%) |
Mar 05, 2018 | 35.53 | 36.25 | 35.42 | 36.12 | 4,009,029 | +0.58(+1.64%) |
Mar 02, 2018 | 35.36 | 35.72 | 35.23 | 35.54 | 5,094,869 | +0.19(+0.54%) |
Mar 01, 2018 | 35.45 | 35.89 | 35.03 | 35.35 | 3,770,946 | -0.08(-0.21%) |
Feb 28, 2018 | 35.71 | 35.84 | 35.42 | 35.42 | 3,930,059 | -0.25(-0.70%) |
Feb 27, 2018 | 36.67 | 36.67 | 35.67 | 35.67 | 3,790,454 | -0.85(-2.33%) |
Feb 26, 2018 | 36.91 | 36.98 | 36.42 | 36.52 | 3,575,797 | -0.08(-0.21%) |
Feb 23, 2018 | 35.95 | 36.61 | 35.88 | 36.60 | 4,696,346 | +0.71(+1.98%) |
Feb 22, 2018 | 36.00 | 36.21 | 35.76 | 35.89 | 2,775,027 | -0.01(-0.02%) |
Feb 21, 2018 | 36.21 | 36.68 | 35.88 | 35.90 | 4,481,339 | -0.28(-0.78%) |
Feb 20, 2018 | 36.78 | 37.02 | 36.08 | 36.18 | 2,773,809 | -0.70(-1.90%) |
Feb 16, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.38(+1.05%) | |
Feb 15, 2018 | 35.77 | 36.52 | 35.61 | 36.50 | 4,396,896 | +1.00(+2.81%) |
Feb 14, 2018 | 35.52 | 35.84 | 35.06 | 35.50 | 6,041,107 | -0.12(-0.35%) |
Feb 13, 2018 | 35.35 | 35.76 | 35.12 | 35.62 | 3,674,507 | +0.14(+0.40%) |
Feb 12, 2018 | 35.45 | 35.69 | 35.10 | 35.48 | 3,191,120 | +0.07(+0.21%) |
Feb 09, 2018 | 34.64 | 35.68 | 33.50 | 35.41 | 7,127,428 | +0.84(+2.44%) |
Feb 08, 2018 | 34.76 | 35.29 | 34.51 | 34.56 | 6,705,889 | -0.32(-0.93%) |
Feb 07, 2018 | 34.90 | 35.37 | 34.81 | 34.89 | 4,143,209 | +0.00(+0.00%) |
Feb 06, 2018 | 35.01 | 35.15 | 34.17 | 34.89 | 6,419,862 | -0.74(-2.07%) |
Feb 05, 2018 | 35.81 | 36.15 | 35.34 | 35.62 | 4,253,891 | -0.36(-0.99%) |
Feb 02, 2018 | 36.35 | 36.66 | 35.97 | 35.98 | 5,351,809 | -0.56(-1.54%) |