Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.79 | 36.93 | 36.42 | 36.43 | 1,876,651 | -0.24(-0.66%) |
Apr 27, 2018 | 36.91 | 36.92 | 36.49 | 36.67 | 1,826,324 | +0.03(+0.08%) |
Apr 26, 2018 | 36.35 | 36.77 | 36.28 | 36.64 | 2,440,447 | +0.59(+1.62%) |
Apr 25, 2018 | 36.03 | 36.15 | 35.64 | 36.06 | 3,340,409 | +0.06(+0.16%) |
Apr 24, 2018 | 36.86 | 36.86 | 35.74 | 36.00 | 11,052,027 | -0.71(-1.92%) |
Apr 23, 2018 | 36.88 | 36.98 | 36.52 | 36.70 | 3,950,965 | -0.06(-0.17%) |
Apr 20, 2018 | 37.15 | 37.15 | 36.62 | 36.77 | 2,512,868 | -0.40(-1.08%) |
Apr 19, 2018 | 37.33 | 37.33 | 37.02 | 37.17 | 2,159,059 | -0.30(-0.79%) |
Apr 18, 2018 | 37.46 | 37.58 | 37.30 | 37.47 | 1,995,623 | +0.05(+0.14%) |
Apr 17, 2018 | 37.14 | 37.51 | 37.11 | 37.41 | 2,776,255 | +0.59(+1.60%) |
Apr 16, 2018 | 36.81 | 36.94 | 36.66 | 36.83 | 2,161,846 | +0.29(+0.79%) |
Apr 13, 2018 | 36.88 | 36.88 | 36.37 | 36.54 | 3,269,806 | -0.11(-0.29%) |
Apr 12, 2018 | 36.55 | 36.79 | 36.50 | 36.65 | 2,728,142 | +0.34(+0.94%) |
Apr 11, 2018 | 36.33 | 36.61 | 36.26 | 36.30 | 2,818,078 | -0.22(-0.60%) |
Apr 10, 2018 | 36.38 | 36.64 | 36.17 | 36.52 | 4,896,761 | +0.64(+1.79%) |
Apr 09, 2018 | 35.97 | 36.46 | 35.84 | 35.88 | 3,644,305 | +0.18(+0.49%) |
Apr 06, 2018 | 36.25 | 36.51 | 35.49 | 35.71 | 6,141,904 | -0.87(-2.37%) |
Apr 05, 2018 | 36.63 | 36.76 | 36.37 | 36.57 | 3,167,888 | +0.23(+0.63%) |
Apr 04, 2018 | 35.28 | 36.44 | 35.20 | 36.35 | 6,655,150 | +0.45(+1.27%) |
Apr 03, 2018 | 35.70 | 35.99 | 35.35 | 35.89 | 10,255,426 | +0.43(+1.22%) |
Apr 02, 2018 | 36.17 | 36.30 | 35.09 | 35.46 | 8,400,249 | -0.88(-2.42%) |
Mar 29, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.93 | 36.20 | 35.55 | 35.77 | 4,728,081 | -0.19(-0.54%) |
Mar 27, 2018 | 37.02 | 37.06 | 35.70 | 35.97 | 9,878,726 | -0.89(-2.41%) |
Mar 26, 2018 | 36.39 | 36.90 | 35.92 | 36.86 | 4,520,479 | +1.12(+3.14%) |
Mar 23, 2018 | 36.59 | 36.72 | 35.73 | 35.73 | 4,725,687 | -0.82(-2.26%) |
Mar 22, 2018 | 37.15 | 37.30 | 36.54 | 36.56 | 4,929,349 | -0.99(-2.65%) |
Mar 21, 2018 | 37.70 | 37.97 | 37.48 | 37.55 | 3,343,468 | -0.18(-0.48%) |
Mar 20, 2018 | 37.63 | 37.82 | 37.55 | 37.73 | 1,669,183 | +0.13(+0.35%) |
Mar 19, 2018 | 38.00 | 38.00 | 37.31 | 37.60 | 2,589,202 | -0.59(-1.55%) |
Mar 16, 2018 | 38.27 | 38.36 | 38.18 | 38.19 | 2,435,788 | -0.01(-0.02%) |
Mar 15, 2018 | 38.28 | 38.42 | 38.11 | 38.20 | 1,667,659 | -0.02(-0.05%) |
Mar 14, 2018 | 38.49 | 38.53 | 38.12 | 38.22 | 3,404,681 | -0.12(-0.30%) |
Mar 13, 2018 | 38.81 | 38.90 | 38.24 | 38.34 | 2,658,414 | -0.29(-0.74%) |
Mar 12, 2018 | 38.69 | 38.78 | 38.57 | 38.62 | 2,705,614 | -0.01(-0.02%) |
Mar 09, 2018 | 38.18 | 38.63 | 38.13 | 38.63 | 2,112,384 | +0.69(+1.82%) |
Mar 08, 2018 | 37.81 | 37.96 | 37.71 | 37.94 | 2,680,311 | +0.21(+0.57%) |
Mar 07, 2018 | 37.77 | 37.72 | 1,788,852 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.69 | 37.70 | 37.41 | 37.63 | 2,273,070 | +0.10(+0.27%) |
Mar 05, 2018 | 36.92 | 37.62 | 36.85 | 37.52 | 2,436,931 | +0.42(+1.12%) |
Mar 02, 2018 | 36.53 | 37.19 | 36.41 | 37.11 | 2,567,545 | +0.23(+0.62%) |
Mar 01, 2018 | 37.48 | 37.62 | 36.60 | 36.88 | 4,405,233 | -0.57(-1.53%) |
Feb 28, 2018 | 37.97 | 38.08 | 37.45 | 37.45 | 2,354,395 | -0.34(-0.89%) |
Feb 27, 2018 | 38.25 | 38.36 | 37.79 | 37.79 | 3,286,556 | -0.45(-1.17%) |
Feb 26, 2018 | 37.95 | 38.25 | 37.93 | 38.24 | 2,882,029 | +0.45(+1.20%) |
Feb 23, 2018 | 37.36 | 37.79 | 37.29 | 37.78 | 2,136,841 | +0.62(+1.68%) |
Feb 22, 2018 | 37.06 | 37.16 | 3,641,769 | +0.06(+0.15%) | ||
Feb 21, 2018 | 37.33 | 37.77 | 37.10 | 37.10 | 4,497,382 | -0.14(-0.37%) |
Feb 20, 2018 | 37.20 | 37.52 | 37.11 | 37.24 | 2,811,434 | -0.10(-0.27%) |
Feb 16, 2018 | 37.34 | 37.34 | 37.34 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 37.07 | 37.36 | 36.83 | 37.36 | 3,600,342 | +0.56(+1.52%) |
Feb 14, 2018 | 36.06 | 36.84 | 35.99 | 36.80 | 3,998,398 | +0.55(+1.52%) |
Feb 13, 2018 | 35.95 | 36.32 | 35.86 | 36.25 | 2,687,266 | +0.12(+0.32%) |
Feb 12, 2018 | 35.90 | 36.36 | 35.61 | 36.13 | 5,221,816 | +0.54(+1.53%) |
Feb 09, 2018 | 35.37 | 35.82 | 34.28 | 35.59 | 8,927,820 | +0.64(+1.82%) |
Feb 08, 2018 | 36.47 | 36.51 | 34.92 | 34.95 | 4,567,647 | -1.44(-3.96%) |
Feb 07, 2018 | 36.58 | 37.06 | 36.38 | 36.39 | 5,623,981 | -0.29(-0.80%) |
Feb 06, 2018 | 35.17 | 36.74 | 35.10 | 36.69 | 9,702,574 | +0.36(+0.99%) |
Feb 05, 2018 | 37.04 | 37.52 | 35.75 | 36.33 | 6,213,739 | -1.05(-2.80%) |
Feb 02, 2018 | 37.91 | 37.99 | 37.34 | 37.37 | 7,784,011 | -0.76(-2.00%) |