Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.46 | 37.51 | 36.46 | 37.06 | 3,847,730 | +0.40(+1.10%) |
Apr 27, 2018 | 36.03 | 36.94 | 35.85 | 36.66 | 1,999,085 | +0.57(+1.59%) |
Apr 26, 2018 | 36.30 | 36.55 | 35.81 | 36.09 | 1,261,814 | -0.09(-0.26%) |
Apr 25, 2018 | 35.63 | 36.22 | 34.98 | 36.18 | 2,097,311 | +0.36(+1.02%) |
Apr 24, 2018 | 37.27 | 37.29 | 35.69 | 35.82 | 2,500,404 | -1.32(-3.56%) |
Apr 23, 2018 | 36.73 | 37.30 | 36.51 | 37.14 | 1,581,535 | +0.31(+0.84%) |
Apr 20, 2018 | 36.46 | 37.23 | 36.30 | 36.83 | 2,156,764 | +0.33(+0.89%) |
Apr 19, 2018 | 37.35 | 37.51 | 36.44 | 36.51 | 2,746,410 | -0.67(-1.79%) |
Apr 18, 2018 | 36.83 | 37.37 | 36.83 | 37.17 | 2,344,971 | +0.60(+1.65%) |
Apr 17, 2018 | 36.10 | 36.89 | 36.10 | 36.57 | 2,582,212 | +0.47(+1.31%) |
Apr 16, 2018 | 35.14 | 36.24 | 35.08 | 36.10 | 2,554,733 | +1.11(+3.19%) |
Apr 13, 2018 | 34.89 | 35.58 | 34.75 | 34.98 | 2,388,321 | +0.09(+0.27%) |
Apr 12, 2018 | 35.33 | 35.33 | 34.78 | 34.89 | 2,608,924 | -0.43(-1.23%) |
Apr 11, 2018 | 35.68 | 36.07 | 35.16 | 35.32 | 3,922,468 | -0.48(-1.34%) |
Apr 10, 2018 | 35.14 | 36.20 | 34.70 | 35.80 | 4,294,323 | +1.27(+3.68%) |
Apr 09, 2018 | 35.09 | 35.40 | 34.52 | 34.53 | 2,857,283 | -0.26(-0.73%) |
Apr 06, 2018 | 34.73 | 35.49 | 34.33 | 34.79 | 2,934,444 | -0.21(-0.60%) |
Apr 05, 2018 | 33.88 | 35.37 | 33.88 | 35.00 | 3,449,797 | +1.18(+3.50%) |
Apr 04, 2018 | 32.82 | 33.85 | 32.31 | 33.81 | 4,002,855 | -0.15(-0.43%) |
Apr 03, 2018 | 33.71 | 34.01 | 32.78 | 33.96 | 2,106,120 | +0.36(+1.06%) |
Apr 02, 2018 | 33.98 | 34.40 | 33.24 | 33.60 | 3,347,082 | -0.45(-1.32%) |
Mar 29, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.20(+0.59%) | |
Mar 28, 2018 | 35.06 | 35.24 | 33.55 | 33.85 | 5,510,536 | -1.33(-3.78%) |
Mar 27, 2018 | 35.91 | 36.01 | 34.94 | 35.18 | 2,568,139 | -0.72(-2.00%) |
Mar 26, 2018 | 36.10 | 36.10 | 35.15 | 35.90 | 2,912,899 | +0.13(+0.37%) |
Mar 23, 2018 | 36.10 | 36.48 | 35.71 | 35.77 | 2,206,373 | -0.21(-0.58%) |
Mar 22, 2018 | 36.28 | 36.69 | 35.91 | 35.98 | 1,804,311 | -0.78(-2.13%) |
Mar 21, 2018 | 36.06 | 37.00 | 35.85 | 36.76 | 3,012,904 | +0.83(+2.30%) |
Mar 20, 2018 | 36.07 | 36.35 | 35.55 | 35.93 | 2,913,821 | +0.21(+0.59%) |
Mar 19, 2018 | 36.85 | 36.85 | 35.07 | 35.73 | 2,496,250 | -1.22(-3.29%) |
Mar 16, 2018 | 36.08 | 37.21 | 35.55 | 36.94 | 3,196,097 | +1.07(+2.98%) |
Mar 15, 2018 | 36.39 | 36.93 | 34.29 | 35.87 | 4,927,149 | -0.30(-0.83%) |
Mar 14, 2018 | 36.57 | 36.68 | 36.03 | 36.17 | 2,188,541 | -0.31(-0.85%) |
Mar 13, 2018 | 36.35 | 36.66 | 36.16 | 36.48 | 2,247,503 | +0.33(+0.92%) |
Mar 12, 2018 | 35.41 | 36.17 | 35.41 | 36.15 | 2,396,378 | +0.81(+2.30%) |
Mar 09, 2018 | 34.97 | 35.45 | 34.77 | 35.34 | 1,981,848 | +0.69(+1.99%) |
Mar 08, 2018 | 34.99 | 35.19 | 34.38 | 34.65 | 1,948,671 | -0.25(-0.71%) |
Mar 07, 2018 | 35.96 | 34.56 | 34.90 | 2,570,161 | -0.90(-2.51%) | |
Mar 06, 2018 | 36.30 | 36.35 | 35.72 | 35.79 | 1,721,257 | -0.23(-0.64%) |
Mar 05, 2018 | 35.21 | 36.25 | 35.21 | 36.03 | 1,293,447 | +0.68(+1.93%) |
Mar 02, 2018 | 34.87 | 35.38 | 34.18 | 35.35 | 1,922,111 | +0.29(+0.82%) |
Mar 01, 2018 | 34.68 | 35.25 | 34.39 | 35.06 | 2,480,379 | +0.50(+1.46%) |
Feb 28, 2018 | 35.70 | 35.99 | 34.52 | 34.56 | 3,118,805 | -0.99(-2.79%) |
Feb 27, 2018 | 36.44 | 36.72 | 35.49 | 35.55 | 2,528,257 | -0.98(-2.67%) |
Feb 26, 2018 | 36.62 | 36.64 | 35.69 | 36.52 | 2,152,841 | +0.17(+0.47%) |
Feb 23, 2018 | 35.89 | 36.51 | 35.55 | 36.35 | 1,706,685 | +0.78(+2.20%) |
Feb 22, 2018 | 35.46 | 35.57 | 2,875,148 | -0.60(-1.67%) | ||
Feb 21, 2018 | 36.93 | 37.06 | 36.14 | 36.17 | 3,476,289 | -0.78(-2.12%) |
Feb 20, 2018 | 37.12 | 37.33 | 36.48 | 36.96 | 3,133,788 | -0.12(-0.33%) |
Feb 16, 2018 | 37.08 | 37.08 | 37.08 | 0 | -1.50(-3.89%) | |
Feb 15, 2018 | 37.28 | 38.67 | 36.82 | 38.58 | 4,420,712 | +1.58(+4.27%) |
Feb 14, 2018 | 36.10 | 37.26 | 35.97 | 37.00 | 2,313,040 | +0.39(+1.08%) |
Feb 13, 2018 | 36.24 | 36.77 | 35.90 | 36.61 | 1,945,118 | +0.21(+0.57%) |
Feb 12, 2018 | 35.50 | 36.61 | 35.26 | 36.40 | 2,031,216 | +1.44(+4.12%) |
Feb 09, 2018 | 35.42 | 35.69 | 33.64 | 34.96 | 3,249,783 | -0.10(-0.29%) |
Feb 08, 2018 | 37.12 | 35.03 | 35.06 | 3,738,385 | -1.76(-4.77%) | |
Feb 07, 2018 | 36.19 | 37.10 | 36.19 | 36.82 | 4,237,690 | +0.84(+2.34%) |
Feb 06, 2018 | 34.69 | 36.15 | 34.25 | 35.97 | 3,046,934 | +0.34(+0.97%) |
Feb 05, 2018 | 36.07 | 36.37 | 35.26 | 35.63 | 3,111,805 | -0.86(-2.34%) |
Feb 02, 2018 | 37.40 | 37.70 | 36.35 | 36.48 | 2,892,929 | -1.37(-3.62%) |