Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.98 | 36.00 | 35.53 | 35.58 | 19,297,930 | -0.01(-0.04%) |
Apr 27, 2018 | 34.68 | 35.69 | 34.68 | 35.59 | 16,352,329 | +0.86(+2.48%) |
Apr 26, 2018 | 35.45 | 35.72 | 34.39 | 34.73 | 29,234,506 | -0.68(-1.92%) |
Apr 25, 2018 | 35.02 | 35.51 | 34.89 | 35.41 | 22,176,018 | +0.34(+0.98%) |
Apr 24, 2018 | 35.95 | 35.95 | 34.77 | 35.06 | 21,888,234 | -0.81(-2.25%) |
Apr 23, 2018 | 36.17 | 36.41 | 35.80 | 35.87 | 13,833,766 | -0.42(-1.15%) |
Apr 20, 2018 | 36.54 | 36.66 | 35.87 | 36.29 | 21,357,268 | -0.35(-0.95%) |
Apr 19, 2018 | 38.37 | 38.37 | 35.56 | 36.64 | 38,260,508 | -2.36(-6.05%) |
Apr 18, 2018 | 39.90 | 40.07 | 38.41 | 38.99 | 26,294,180 | -1.57(-3.88%) |
Apr 17, 2018 | 40.89 | 40.93 | 40.43 | 40.57 | 7,692,028 | -0.17(-0.42%) |
Apr 16, 2018 | 40.69 | 40.94 | 40.53 | 40.74 | 8,100,062 | +0.19(+0.47%) |
Apr 13, 2018 | 40.48 | 40.70 | 40.23 | 40.55 | 6,723,679 | +0.35(+0.87%) |
Apr 12, 2018 | 40.72 | 40.81 | 40.08 | 40.20 | 7,307,068 | -0.28(-0.69%) |
Apr 11, 2018 | 40.68 | 41.02 | 40.45 | 40.48 | 9,728,325 | -0.24(-0.59%) |
Apr 10, 2018 | 40.60 | 40.87 | 40.39 | 40.72 | 9,871,252 | +0.62(+1.53%) |
Apr 09, 2018 | 40.51 | 40.58 | 40.06 | 40.10 | 11,465,707 | -0.38(-0.94%) |
Apr 06, 2018 | 40.88 | 41.09 | 40.24 | 40.49 | 10,183,101 | -0.44(-1.07%) |
Apr 05, 2018 | 40.37 | 40.97 | 39.97 | 40.92 | 12,676,533 | +0.75(+1.88%) |
Apr 04, 2018 | 39.48 | 40.35 | 39.44 | 40.17 | 10,971,564 | +0.44(+1.10%) |
Apr 03, 2018 | 38.64 | 39.92 | 38.48 | 39.73 | 13,938,389 | +1.36(+3.55%) |
Apr 02, 2018 | 39.64 | 39.70 | 38.33 | 38.37 | 12,208,429 | -1.15(-2.90%) |
Mar 29, 2018 | 39.52 | 39.52 | 39.52 | 0 | -0.08(-0.21%) | |
Mar 28, 2018 | 38.77 | 39.78 | 38.75 | 39.60 | 15,120,545 | +1.10(+2.85%) |
Mar 27, 2018 | 37.87 | 38.96 | 37.85 | 38.50 | 15,985,250 | +0.71(+1.88%) |
Mar 26, 2018 | 37.97 | 38.04 | 37.47 | 37.79 | 11,443,525 | +0.21(+0.56%) |
Mar 23, 2018 | 38.47 | 38.52 | 37.45 | 37.58 | 12,612,633 | -0.71(-1.85%) |
Mar 22, 2018 | 37.93 | 38.92 | 37.82 | 38.29 | 15,437,657 | +0.25(+0.65%) |
Mar 21, 2018 | 38.73 | 38.99 | 37.94 | 38.04 | 16,527,537 | -0.96(-2.47%) |
Mar 20, 2018 | 39.75 | 39.81 | 38.97 | 39.01 | 10,258,418 | -0.61(-1.54%) |
Mar 19, 2018 | 40.04 | 40.19 | 39.48 | 39.62 | 12,931,695 | -0.45(-1.12%) |
Mar 16, 2018 | 40.52 | 40.77 | 39.98 | 40.07 | 21,130,496 | -0.39(-0.97%) |
Mar 15, 2018 | 40.36 | 40.89 | 40.20 | 40.46 | 15,206,091 | -0.01(-0.02%) |
Mar 14, 2018 | 41.66 | 41.78 | 40.33 | 40.47 | 12,521,108 | -1.02(-2.46%) |
Mar 13, 2018 | 41.54 | 41.73 | 41.25 | 41.49 | 11,422,849 | +0.23(+0.55%) |
Mar 12, 2018 | 41.27 | 41.64 | 41.13 | 41.26 | 13,128,232 | +0.08(+0.18%) |
Mar 09, 2018 | 41.22 | 41.27 | 40.86 | 41.19 | 10,800,761 | +0.14(+0.34%) |
Mar 08, 2018 | 40.29 | 41.07 | 40.22 | 41.05 | 10,220,851 | +0.85(+2.12%) |
Mar 07, 2018 | 40.09 | 40.19 | 12,992,865 | -0.44(-1.08%) | ||
Mar 06, 2018 | 40.38 | 40.77 | 40.21 | 40.63 | 14,829,696 | +0.40(+1.00%) |
Mar 05, 2018 | 39.27 | 40.30 | 39.19 | 40.23 | 15,502,366 | +0.99(+2.53%) |
Mar 02, 2018 | 39.09 | 39.59 | 38.96 | 39.24 | 23,585,174 | +0.08(+0.19%) |
Mar 01, 2018 | 39.37 | 40.03 | 38.96 | 39.17 | 18,654,086 | -0.33(-0.83%) |
Feb 28, 2018 | 40.28 | 40.48 | 39.48 | 39.49 | 14,679,398 | -0.66(-1.64%) |
Feb 27, 2018 | 40.98 | 41.12 | 40.08 | 40.15 | 14,122,975 | -0.90(-2.19%) |
Feb 26, 2018 | 40.65 | 41.12 | 40.59 | 41.05 | 10,059,219 | +0.53(+1.30%) |
Feb 23, 2018 | 39.98 | 40.55 | 39.86 | 40.52 | 8,978,211 | +0.78(+1.97%) |
Feb 22, 2018 | 39.68 | 39.74 | 8,972,212 | -0.37(-0.92%) | ||
Feb 21, 2018 | 40.27 | 40.60 | 40.03 | 40.11 | 11,281,053 | -0.16(-0.41%) |
Feb 20, 2018 | 40.84 | 40.89 | 40.26 | 40.27 | 10,032,184 | -0.80(-1.94%) |
Feb 16, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.09(+0.21%) | |
Feb 15, 2018 | 41.00 | 41.08 | 40.55 | 40.98 | 8,538,524 | +0.09(+0.21%) |
Feb 14, 2018 | 41.02 | 41.26 | 40.73 | 40.89 | 8,818,471 | -0.29(-0.70%) |
Feb 13, 2018 | 40.78 | 41.29 | 40.61 | 41.18 | 7,586,793 | +0.18(+0.44%) |
Feb 12, 2018 | 40.45 | 41.28 | 40.36 | 41.00 | 10,732,286 | +0.83(+2.06%) |
Feb 09, 2018 | 40.48 | 40.58 | 39.42 | 40.17 | 17,076,630 | -0.01(-0.03%) |
Feb 08, 2018 | 41.82 | 42.13 | 40.15 | 40.18 | 21,443,706 | -1.72(-4.10%) |
Feb 07, 2018 | 41.69 | 42.79 | 41.57 | 41.90 | 13,311,373 | +0.16(+0.39%) |
Feb 06, 2018 | 40.65 | 41.83 | 39.81 | 41.74 | 25,593,938 | -0.21(-0.51%) |
Feb 05, 2018 | 42.94 | 43.20 | 41.48 | 41.95 | 20,080,658 | -1.59(-3.65%) |
Feb 02, 2018 | 43.85 | 44.33 | 43.39 | 43.54 | 13,791,845 | -0.33(-0.76%) |