Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.82 | 37.51 | 36.80 | 36.95 | 2,978,742 | -0.18(-0.49%) |
Apr 27, 2018 | 36.63 | 37.63 | 35.84 | 37.13 | 4,734,015 | +0.22(+0.60%) |
Apr 26, 2018 | 36.75 | 37.24 | 36.47 | 36.91 | 2,239,209 | +0.33(+0.91%) |
Apr 25, 2018 | 36.18 | 36.65 | 35.83 | 36.58 | 2,127,579 | +0.30(+0.82%) |
Apr 24, 2018 | 36.83 | 37.31 | 35.99 | 36.28 | 2,088,451 | -0.39(-1.07%) |
Apr 23, 2018 | 36.40 | 36.67 | 36.06 | 36.67 | 2,159,724 | +0.12(+0.34%) |
Apr 20, 2018 | 36.79 | 36.79 | 35.92 | 36.55 | 3,842,482 | -0.32(-0.86%) |
Apr 19, 2018 | 36.33 | 37.01 | 35.72 | 36.87 | 4,077,500 | +0.25(+0.68%) |
Apr 18, 2018 | 36.39 | 37.16 | 36.39 | 36.62 | 5,216,606 | +0.70(+1.94%) |
Apr 17, 2018 | 36.09 | 36.09 | 35.25 | 35.92 | 6,011,982 | -0.37(-1.03%) |
Apr 16, 2018 | 37.02 | 37.27 | 36.14 | 36.29 | 8,330,729 | -2.81(-7.18%) |
Apr 13, 2018 | 39.02 | 39.54 | 38.84 | 39.10 | 2,934,161 | +0.27(+0.69%) |
Apr 12, 2018 | 37.85 | 39.10 | 37.78 | 38.83 | 5,220,886 | +1.16(+3.07%) |
Apr 11, 2018 | 36.39 | 37.80 | 36.24 | 37.68 | 3,858,944 | +1.29(+3.55%) |
Apr 10, 2018 | 35.26 | 36.65 | 35.26 | 36.39 | 5,678,695 | +1.75(+5.05%) |
Apr 09, 2018 | 35.51 | 35.52 | 34.62 | 34.64 | 3,106,211 | -0.71(-2.00%) |
Apr 06, 2018 | 35.23 | 35.54 | 34.94 | 35.35 | 4,892,676 | -0.23(-0.64%) |
Apr 05, 2018 | 35.05 | 36.19 | 35.05 | 35.58 | 3,062,885 | +0.64(+1.83%) |
Apr 04, 2018 | 34.32 | 35.03 | 33.88 | 34.94 | 2,121,733 | -0.10(-0.27%) |
Apr 03, 2018 | 34.51 | 35.05 | 33.96 | 35.03 | 2,122,562 | +0.75(+2.17%) |
Apr 02, 2018 | 34.99 | 35.15 | 33.55 | 34.29 | 2,747,992 | -0.89(-2.53%) |
Mar 29, 2018 | 35.17 | 35.17 | 35.17 | 0 | +0.84(+2.45%) | |
Mar 28, 2018 | 35.28 | 35.38 | 34.22 | 34.33 | 2,553,533 | -0.95(-2.68%) |
Mar 27, 2018 | 36.23 | 36.38 | 35.02 | 35.28 | 2,770,866 | -0.94(-2.59%) |
Mar 26, 2018 | 36.00 | 36.27 | 35.18 | 36.22 | 1,896,141 | +0.69(+1.94%) |
Mar 23, 2018 | 35.79 | 36.43 | 35.50 | 35.53 | 2,940,538 | +0.00(+0.00%) |
Mar 22, 2018 | 35.84 | 36.24 | 35.48 | 35.53 | 2,639,927 | -0.82(-2.26%) |
Mar 21, 2018 | 35.38 | 36.62 | 35.20 | 36.35 | 2,680,984 | +1.19(+3.40%) |
Mar 20, 2018 | 35.00 | 35.49 | 34.94 | 35.15 | 1,960,576 | +0.40(+1.15%) |
Mar 19, 2018 | 35.15 | 35.28 | 34.44 | 34.75 | 2,925,796 | -0.50(-1.41%) |
Mar 16, 2018 | 34.73 | 35.48 | 34.58 | 35.25 | 4,609,051 | +0.60(+1.74%) |
Mar 15, 2018 | 35.79 | 35.83 | 34.47 | 34.65 | 2,686,367 | -1.03(-2.89%) |
Mar 14, 2018 | 35.74 | 35.95 | 35.59 | 35.68 | 2,775,494 | +0.08(+0.21%) |
Mar 13, 2018 | 36.01 | 36.17 | 35.37 | 35.60 | 2,403,903 | -0.28(-0.77%) |
Mar 12, 2018 | 35.98 | 36.16 | 35.53 | 35.88 | 2,660,386 | -0.11(-0.32%) |
Mar 09, 2018 | 35.29 | 36.23 | 35.18 | 36.00 | 3,091,977 | +1.03(+2.95%) |
Mar 08, 2018 | 34.88 | 35.02 | 34.36 | 34.96 | 2,359,074 | +0.12(+0.36%) |
Mar 07, 2018 | 34.98 | 34.19 | 34.84 | 2,466,847 | -0.18(-0.52%) | |
Mar 06, 2018 | 34.94 | 35.28 | 34.58 | 35.02 | 2,714,751 | +0.31(+0.91%) |
Mar 05, 2018 | 34.12 | 35.09 | 33.96 | 34.71 | 3,616,026 | +0.28(+0.80%) |
Mar 02, 2018 | 33.54 | 34.49 | 33.25 | 34.43 | 3,085,954 | +0.64(+1.89%) |
Mar 01, 2018 | 33.34 | 34.26 | 33.19 | 33.79 | 3,295,738 | +0.31(+0.91%) |
Feb 28, 2018 | 34.83 | 35.24 | 33.48 | 33.49 | 5,174,232 | -1.12(-3.23%) |
Feb 27, 2018 | 34.51 | 35.10 | 34.19 | 34.60 | 4,945,296 | +0.08(+0.22%) |
Feb 26, 2018 | 34.53 | 34.71 | 34.09 | 34.53 | 2,397,475 | +0.10(+0.31%) |
Feb 23, 2018 | 33.71 | 34.43 | 33.40 | 34.42 | 2,465,514 | +0.93(+2.76%) |
Feb 22, 2018 | 33.31 | 33.49 | 3,626,703 | +0.13(+0.40%) | ||
Feb 21, 2018 | 33.57 | 34.42 | 33.33 | 33.36 | 2,988,437 | -0.40(-1.19%) |
Feb 20, 2018 | 34.06 | 34.38 | 33.52 | 33.76 | 4,012,478 | -0.22(-0.65%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.46(+1.37%) | |
Feb 15, 2018 | 33.70 | 33.70 | 32.56 | 33.52 | 3,695,519 | -0.01(-0.03%) |
Feb 14, 2018 | 31.72 | 33.68 | 31.55 | 33.53 | 4,903,432 | +1.41(+4.40%) |
Feb 13, 2018 | 31.78 | 32.25 | 31.60 | 32.12 | 3,429,409 | -0.05(-0.15%) |
Feb 12, 2018 | 31.90 | 32.27 | 31.04 | 32.17 | 6,344,052 | +0.59(+1.87%) |
Feb 09, 2018 | 31.48 | 31.87 | 30.32 | 31.58 | 5,788,844 | +0.43(+1.38%) |
Feb 08, 2018 | 32.54 | 32.66 | 31.15 | 31.15 | 5,258,840 | -1.35(-4.14%) |
Feb 07, 2018 | 33.62 | 34.01 | 32.38 | 32.49 | 5,271,894 | -1.28(-3.79%) |
Feb 06, 2018 | 31.81 | 34.16 | 31.49 | 33.77 | 6,803,989 | +1.01(+3.09%) |
Feb 05, 2018 | 33.84 | 34.36 | 32.16 | 32.76 | 4,082,920 | -1.30(-3.81%) |
Feb 02, 2018 | 35.23 | 35.37 | 33.99 | 34.06 | 2,786,054 | -1.66(-4.65%) |