Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.50 | 37.61 | 37.37 | 37.34 | 6,820,727 | -0.20(-0.53%) |
Apr 27, 2018 | 37.51 | 37.57 | 37.40 | 37.54 | 5,572,757 | +0.04(+0.11%) |
Apr 26, 2018 | 37.45 | 37.54 | 37.37 | 37.50 | 8,605,979 | +0.28(+0.74%) |
Apr 25, 2018 | 37.19 | 37.29 | 37.06 | 37.23 | 10,901,435 | -0.08(-0.22%) |
Apr 24, 2018 | 37.58 | 37.58 | 37.19 | 37.31 | 12,297,309 | -0.17(-0.44%) |
Apr 23, 2018 | 37.51 | 37.54 | 37.38 | 37.48 | 5,690,925 | -0.04(-0.11%) |
Apr 20, 2018 | 37.57 | 37.59 | 37.46 | 37.52 | 7,973,695 | -0.18(-0.49%) |
Apr 19, 2018 | 37.86 | 37.89 | 37.61 | 37.70 | 7,433,601 | -0.17(-0.46%) |
Apr 18, 2018 | 37.81 | 37.91 | 37.78 | 37.88 | 6,027,020 | +0.22(+0.60%) |
Apr 17, 2018 | 37.55 | 37.73 | 37.49 | 37.65 | 6,887,919 | +0.19(+0.51%) |
Apr 16, 2018 | 37.52 | 37.53 | 37.39 | 37.46 | 14,025,013 | +0.07(+0.18%) |
Apr 13, 2018 | 37.49 | 37.51 | 37.28 | 37.39 | 7,761,495 | +0.03(+0.09%) |
Apr 12, 2018 | 37.27 | 37.41 | 37.24 | 37.36 | 7,242,799 | +0.14(+0.38%) |
Apr 11, 2018 | 37.25 | 37.44 | 37.22 | 37.22 | 7,226,142 | -0.18(-0.47%) |
Apr 10, 2018 | 37.33 | 37.45 | 37.26 | 37.39 | 11,698,664 | +0.41(+1.10%) |
Apr 09, 2018 | 37.03 | 37.23 | 36.90 | 36.99 | 9,978,959 | +0.32(+0.86%) |
Apr 06, 2018 | 36.91 | 37.04 | 36.55 | 36.67 | 15,273,690 | -0.30(-0.81%) |
Apr 05, 2018 | 36.86 | 37.04 | 36.83 | 36.97 | 7,972,267 | +0.27(+0.75%) |
Apr 04, 2018 | 36.12 | 36.71 | 36.09 | 36.69 | 24,186,142 | +0.08(+0.23%) |
Apr 03, 2018 | 36.56 | 36.66 | 36.39 | 36.61 | 14,597,247 | +0.28(+0.78%) |
Apr 02, 2018 | 36.73 | 36.82 | 36.11 | 36.33 | 18,018,452 | -0.55(-1.49%) |
Mar 29, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.40(+1.10%) | |
Mar 28, 2018 | 36.54 | 36.75 | 36.37 | 36.48 | 15,983,741 | +0.18(+0.48%) |
Mar 27, 2018 | 36.77 | 36.81 | 36.18 | 36.30 | 15,179,131 | -0.30(-0.82%) |
Mar 26, 2018 | 36.50 | 36.63 | 36.16 | 36.60 | 16,278,835 | +0.64(+1.79%) |
Mar 23, 2018 | 36.47 | 36.53 | 35.94 | 35.96 | 16,568,790 | -0.45(-1.23%) |
Mar 22, 2018 | 36.70 | 36.79 | 36.39 | 36.41 | 19,152,006 | -0.68(-1.84%) |
Mar 21, 2018 | 36.95 | 37.23 | 36.92 | 37.09 | 10,013,705 | +0.09(+0.25%) |
Mar 20, 2018 | 36.96 | 37.06 | 36.90 | 37.00 | 8,885,152 | +0.03(+0.09%) |
Mar 19, 2018 | 37.14 | 37.15 | 36.78 | 36.96 | 11,565,128 | -0.31(-0.82%) |
Mar 16, 2018 | 37.23 | 37.37 | 37.23 | 37.27 | 14,525,701 | -0.05(-0.13%) |
Mar 15, 2018 | 37.36 | 37.49 | 37.25 | 37.32 | 10,992,787 | -0.01(-0.02%) |
Mar 14, 2018 | 37.55 | 37.57 | 37.25 | 37.33 | 10,736,431 | +0.06(+0.16%) |
Mar 13, 2018 | 37.63 | 37.65 | 37.18 | 37.27 | 10,805,844 | -0.23(-0.62%) |
Mar 12, 2018 | 37.48 | 37.56 | 37.40 | 37.50 | 7,549,465 | +0.06(+0.16%) |
Mar 09, 2018 | 37.27 | 37.46 | 37.19 | 37.45 | 7,058,439 | +0.27(+0.74%) |
Mar 08, 2018 | 37.20 | 37.24 | 37.03 | 37.17 | 11,375,224 | +0.11(+0.29%) |
Mar 07, 2018 | 37.10 | 36.79 | 37.06 | 10,511,537 | -0.04(-0.11%) | |
Mar 06, 2018 | 37.16 | 37.20 | 37.00 | 37.11 | 9,035,320 | +0.31(+0.83%) |
Mar 05, 2018 | 36.84 | 36.35 | 36.80 | 9,271,617 | +0.15(+0.41%) | |
Mar 02, 2018 | 36.35 | 36.66 | 36.20 | 36.65 | 14,137,337 | +0.11(+0.30%) |
Mar 01, 2018 | 36.82 | 36.95 | 36.28 | 36.54 | 18,000,854 | -0.48(-1.30%) |
Feb 28, 2018 | 37.49 | 37.50 | 37.01 | 37.02 | 9,274,248 | -0.39(-1.04%) |
Feb 27, 2018 | 37.79 | 37.80 | 37.40 | 37.41 | 9,540,349 | -0.58(-1.53%) |
Feb 26, 2018 | 37.84 | 38.00 | 37.68 | 37.99 | 7,527,090 | +0.30(+0.79%) |
Feb 23, 2018 | 37.50 | 37.71 | 37.43 | 37.69 | 11,950,771 | +0.37(+1.00%) |
Feb 22, 2018 | 37.32 | 11,616,559 | +0.16(+0.42%) | |||
Feb 21, 2018 | 37.44 | 37.68 | 37.16 | 37.16 | 13,121,269 | -0.14(-0.38%) |
Feb 20, 2018 | 37.40 | 37.55 | 37.23 | 37.30 | 10,572,972 | -0.38(-1.01%) |
Feb 16, 2018 | 37.69 | 37.69 | 37.69 | 0 | +0.13(+0.35%) | |
Feb 15, 2018 | 37.54 | 37.59 | 37.30 | 37.55 | 11,952,556 | +0.24(+0.65%) |
Feb 14, 2018 | 36.42 | 37.31 | 36.39 | 37.31 | 13,463,118 | +0.72(+1.97%) |
Feb 13, 2018 | 36.66 | 36.59 | 14,158,716 | -0.14(-0.38%) | ||
Feb 12, 2018 | 36.48 | 36.81 | 36.33 | 36.73 | 23,732,978 | +0.48(+1.33%) |
Feb 09, 2018 | 36.27 | 36.40 | 35.31 | 36.25 | 49,671,604 | +0.25(+0.69%) |
Feb 08, 2018 | 37.01 | 37.01 | 35.98 | 36.00 | 31,219,114 | -0.91(-2.47%) |
Feb 07, 2018 | 37.06 | 37.35 | 36.89 | 36.91 | 16,627,733 | -0.51(-1.35%) |
Feb 06, 2018 | 36.60 | 37.51 | 36.60 | 37.42 | 44,359,064 | +0.42(+1.14%) |
Feb 05, 2018 | 37.78 | 37.92 | 36.61 | 37.00 | 29,987,718 | -1.27(-3.32%) |
Feb 02, 2018 | 38.72 | 38.72 | 38.21 | 38.27 | 14,814,969 | -0.85(-2.17%) |