Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.59 | 39.74 | 39.17 | 39.21 | 4,022,312 | -0.28(-0.70%) |
Apr 27, 2018 | 39.20 | 39.57 | 39.12 | 39.48 | 2,580,452 | +0.18(+0.46%) |
Apr 26, 2018 | 39.17 | 39.74 | 38.93 | 39.30 | 4,944,287 | +0.23(+0.59%) |
Apr 25, 2018 | 38.89 | 39.17 | 38.48 | 39.07 | 3,914,085 | +0.21(+0.53%) |
Apr 24, 2018 | 39.07 | 39.20 | 38.55 | 38.86 | 2,546,480 | -0.11(-0.29%) |
Apr 23, 2018 | 39.03 | 39.23 | 38.81 | 38.98 | 2,190,247 | +0.02(+0.04%) |
Apr 20, 2018 | 39.02 | 39.16 | 38.72 | 38.96 | 5,034,465 | +0.04(+0.11%) |
Apr 19, 2018 | 38.72 | 38.96 | 38.67 | 38.92 | 2,929,112 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.03 | 38.73 | 38.74 | 4,331,115 | -0.14(-0.35%) |
Apr 17, 2018 | 38.72 | 38.96 | 38.54 | 38.87 | 5,082,360 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.52 | 3,417,948 | +0.18(+0.47%) |
Apr 13, 2018 | 38.64 | 38.78 | 38.21 | 38.34 | 2,415,720 | -0.08(-0.20%) |
Apr 12, 2018 | 38.29 | 38.61 | 38.24 | 38.42 | 2,736,935 | +0.40(+1.04%) |
Apr 11, 2018 | 37.94 | 38.24 | 37.72 | 38.02 | 2,695,517 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.37 | 37.88 | 38.18 | 2,802,398 | +0.68(+1.81%) |
Apr 09, 2018 | 37.56 | 38.04 | 37.32 | 37.50 | 3,818,956 | +0.19(+0.51%) |
Apr 06, 2018 | 37.42 | 37.96 | 37.05 | 37.32 | 4,150,159 | -0.28(-0.76%) |
Apr 05, 2018 | 38.28 | 38.28 | 37.56 | 37.60 | 8,164,896 | -0.46(-1.22%) |
Apr 04, 2018 | 37.12 | 38.12 | 37.10 | 38.06 | 4,297,263 | +0.47(+1.26%) |
Apr 03, 2018 | 37.29 | 37.66 | 37.14 | 37.59 | 6,063,819 | +0.62(+1.68%) |
Apr 02, 2018 | 37.73 | 37.93 | 36.50 | 36.97 | 3,731,823 | -0.68(-1.81%) |
Mar 29, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.44 | 37.80 | 37.13 | 37.47 | 5,488,502 | +0.06(+0.16%) |
Mar 27, 2018 | 37.69 | 37.88 | 37.17 | 37.41 | 9,422,556 | -0.52(-1.38%) |
Mar 26, 2018 | 37.79 | 38.06 | 37.48 | 37.94 | 4,010,149 | +0.64(+1.71%) |
Mar 23, 2018 | 38.27 | 38.48 | 37.20 | 37.30 | 4,914,225 | -0.88(-2.30%) |
Mar 22, 2018 | 38.69 | 38.92 | 38.16 | 38.18 | 6,392,969 | -0.86(-2.20%) |
Mar 21, 2018 | 39.15 | 39.35 | 38.92 | 39.04 | 5,675,354 | -0.05(-0.13%) |
Mar 20, 2018 | 38.62 | 39.17 | 38.56 | 39.09 | 5,572,192 | +0.63(+1.63%) |
Mar 19, 2018 | 39.09 | 39.17 | 38.12 | 38.46 | 5,809,957 | -0.47(-1.20%) |
Mar 16, 2018 | 38.83 | 39.02 | 38.66 | 38.93 | 9,407,596 | +0.20(+0.52%) |
Mar 15, 2018 | 38.89 | 39.03 | 38.70 | 38.73 | 4,083,288 | -0.08(-0.21%) |
Mar 14, 2018 | 39.08 | 39.17 | 38.71 | 38.81 | 4,710,924 | -0.23(-0.60%) |
Mar 13, 2018 | 39.26 | 39.48 | 38.93 | 39.04 | 5,864,180 | -0.03(-0.09%) |
Mar 12, 2018 | 39.37 | 39.38 | 38.95 | 39.08 | 4,005,053 | -0.37(-0.93%) |
Mar 09, 2018 | 38.75 | 39.45 | 38.72 | 39.44 | 4,200,246 | +0.73(+1.88%) |
Mar 08, 2018 | 38.34 | 38.73 | 38.24 | 38.71 | 3,752,070 | +0.52(+1.37%) |
Mar 07, 2018 | 38.27 | 38.19 | 7,122,449 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.12 | 38.24 | 37.66 | 38.19 | 3,806,947 | +0.23(+0.60%) |
Mar 05, 2018 | 37.47 | 38.25 | 37.41 | 37.97 | 4,627,311 | +0.32(+0.85%) |
Mar 02, 2018 | 37.60 | 37.76 | 37.13 | 37.65 | 5,926,684 | -0.06(-0.17%) |
Mar 01, 2018 | 38.29 | 38.63 | 37.37 | 37.71 | 5,269,300 | -0.52(-1.37%) |
Feb 28, 2018 | 38.86 | 39.11 | 38.23 | 38.24 | 5,031,736 | -0.48(-1.23%) |
Feb 27, 2018 | 38.98 | 39.26 | 38.65 | 38.71 | 5,252,650 | -0.33(-0.85%) |
Feb 26, 2018 | 38.66 | 39.06 | 38.43 | 39.04 | 4,226,301 | +0.51(+1.33%) |
Feb 23, 2018 | 38.20 | 38.58 | 38.20 | 38.53 | 3,665,089 | +0.45(+1.17%) |
Feb 22, 2018 | 38.00 | 38.09 | 4,887,268 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.20 | 39.01 | 38.15 | 38.24 | 5,293,596 | -0.02(-0.04%) |
Feb 20, 2018 | 38.18 | 38.69 | 38.12 | 38.25 | 5,294,130 | -0.09(-0.24%) |
Feb 16, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.71 | 37.91 | 37.51 | 37.82 | 4,003,052 | +0.33(+0.88%) |
Feb 14, 2018 | 37.00 | 37.59 | 36.96 | 37.49 | 5,253,024 | +0.68(+1.84%) |
Feb 13, 2018 | 36.32 | 36.95 | 36.28 | 36.81 | 4,082,354 | +0.40(+1.10%) |
Feb 12, 2018 | 36.40 | 36.71 | 36.03 | 36.41 | 4,418,000 | +0.15(+0.42%) |
Feb 09, 2018 | 36.05 | 36.46 | 35.42 | 36.26 | 6,128,733 | +0.65(+1.83%) |
Feb 08, 2018 | 36.71 | 36.84 | 35.60 | 35.61 | 6,412,471 | -1.01(-2.75%) |
Feb 07, 2018 | 36.54 | 37.26 | 36.50 | 36.61 | 5,381,529 | -0.01(-0.02%) |
Feb 06, 2018 | 36.24 | 36.78 | 35.66 | 36.62 | 8,741,686 | -0.59(-1.60%) |
Feb 05, 2018 | 37.92 | 38.10 | 36.80 | 37.21 | 5,652,946 | -0.83(-2.18%) |
Feb 02, 2018 | 38.32 | 38.74 | 37.99 | 38.04 | 5,491,035 | -0.32(-0.83%) |