Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.86 | 37.97 | 37.05 | 37.11 | 3,726,636 | -0.73(-1.94%) |
Apr 27, 2018 | 37.74 | 38.45 | 37.74 | 37.84 | 3,522,073 | +0.14(+0.38%) |
Apr 26, 2018 | 38.49 | 38.97 | 37.31 | 37.70 | 3,674,088 | -0.79(-2.06%) |
Apr 25, 2018 | 37.94 | 38.73 | 37.43 | 38.49 | 4,802,978 | +0.52(+1.36%) |
Apr 24, 2018 | 38.86 | 38.91 | 37.75 | 37.97 | 4,437,139 | -0.68(-1.77%) |
Apr 23, 2018 | 38.51 | 38.77 | 38.43 | 38.66 | 2,766,092 | +0.22(+0.56%) |
Apr 20, 2018 | 38.87 | 39.00 | 38.30 | 38.44 | 2,402,110 | -0.13(-0.34%) |
Apr 19, 2018 | 38.91 | 38.99 | 38.29 | 38.57 | 2,271,708 | -0.35(-0.89%) |
Apr 18, 2018 | 38.67 | 39.08 | 38.55 | 38.92 | 3,234,973 | +0.40(+1.03%) |
Apr 17, 2018 | 38.53 | 38.88 | 38.31 | 38.52 | 2,639,101 | -0.17(-0.43%) |
Apr 16, 2018 | 38.51 | 38.85 | 38.34 | 38.69 | 2,258,706 | +0.38(+1.00%) |
Apr 13, 2018 | 38.20 | 38.47 | 38.03 | 38.31 | 1,963,719 | +0.45(+1.20%) |
Apr 12, 2018 | 37.93 | 38.08 | 37.72 | 37.85 | 1,824,678 | +0.11(+0.29%) |
Apr 11, 2018 | 37.45 | 37.91 | 37.40 | 37.74 | 2,028,639 | -0.05(-0.13%) |
Apr 10, 2018 | 37.97 | 38.05 | 37.52 | 37.79 | 5,718,995 | +0.37(+1.00%) |
Apr 09, 2018 | 37.76 | 37.86 | 37.25 | 37.42 | 4,063,092 | -0.13(-0.35%) |
Apr 06, 2018 | 38.06 | 38.27 | 37.22 | 37.55 | 3,953,589 | -0.91(-2.36%) |
Apr 05, 2018 | 38.52 | 38.67 | 38.26 | 38.46 | 4,474,470 | +0.19(+0.49%) |
Apr 04, 2018 | 37.06 | 38.31 | 37.06 | 38.27 | 3,250,715 | +0.47(+1.26%) |
Apr 03, 2018 | 36.95 | 37.83 | 36.84 | 37.79 | 4,105,141 | +0.99(+2.70%) |
Apr 02, 2018 | 38.28 | 38.34 | 36.29 | 36.80 | 4,534,834 | -1.66(-4.30%) |
Mar 29, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.76(+2.00%) | |
Mar 28, 2018 | 37.61 | 38.27 | 37.49 | 37.70 | 3,887,195 | +0.18(+0.48%) |
Mar 27, 2018 | 37.73 | 38.08 | 37.28 | 37.52 | 4,758,881 | -0.17(-0.46%) |
Mar 26, 2018 | 36.89 | 37.83 | 36.72 | 37.69 | 6,362,012 | +1.60(+4.43%) |
Mar 23, 2018 | 37.18 | 37.41 | 36.02 | 36.10 | 4,427,754 | -0.91(-2.45%) |
Mar 22, 2018 | 38.15 | 38.26 | 36.29 | 37.00 | 4,089,541 | -1.53(-3.96%) |
Mar 21, 2018 | 38.29 | 38.82 | 38.01 | 38.53 | 3,917,327 | +0.24(+0.62%) |
Mar 20, 2018 | 38.51 | 38.90 | 38.15 | 38.29 | 3,998,219 | -0.01(-0.04%) |
Mar 19, 2018 | 39.23 | 39.29 | 38.07 | 38.31 | 4,159,164 | -0.97(-2.47%) |
Mar 16, 2018 | 39.20 | 39.71 | 39.08 | 39.28 | 5,543,035 | +0.11(+0.28%) |
Mar 15, 2018 | 39.44 | 39.57 | 39.12 | 39.17 | 3,520,880 | -0.24(-0.60%) |
Mar 14, 2018 | 39.85 | 39.89 | 39.18 | 39.41 | 4,161,803 | -0.18(-0.45%) |
Mar 13, 2018 | 39.80 | 40.05 | 39.51 | 39.59 | 3,978,998 | +0.01(+0.04%) |
Mar 12, 2018 | 39.95 | 40.18 | 39.51 | 39.57 | 4,640,700 | -0.19(-0.47%) |
Mar 09, 2018 | 39.62 | 39.82 | 39.13 | 39.76 | 5,387,043 | +0.24(+0.62%) |
Mar 08, 2018 | 39.59 | 39.86 | 39.27 | 39.51 | 4,956,522 | -0.07(-0.18%) |
Mar 07, 2018 | 39.07 | 39.59 | 10,387,919 | -1.94(-4.68%) | ||
Mar 06, 2018 | 41.99 | 42.18 | 41.16 | 41.53 | 6,186,511 | -0.89(-2.10%) |
Mar 05, 2018 | 41.83 | 42.59 | 41.80 | 42.42 | 2,769,736 | +0.34(+0.80%) |
Mar 02, 2018 | 41.74 | 42.23 | 41.52 | 42.08 | 2,684,069 | +0.08(+0.19%) |
Mar 01, 2018 | 42.93 | 43.09 | 41.71 | 42.01 | 3,117,099 | -0.89(-2.06%) |
Feb 28, 2018 | 43.52 | 43.71 | 42.87 | 42.89 | 3,276,873 | -0.41(-0.95%) |
Feb 27, 2018 | 43.62 | 44.12 | 43.30 | 43.30 | 2,545,520 | -0.30(-0.68%) |
Feb 26, 2018 | 43.08 | 43.73 | 42.84 | 43.60 | 2,120,398 | +0.77(+1.80%) |
Feb 23, 2018 | 42.26 | 42.84 | 42.05 | 42.83 | 3,180,736 | +0.86(+2.04%) |
Feb 22, 2018 | 41.86 | 41.97 | 2,019,796 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.75 | 42.83 | 41.60 | 42.03 | 3,171,176 | +0.29(+0.69%) |
Feb 20, 2018 | 41.91 | 42.50 | 41.65 | 41.75 | 3,903,464 | -0.33(-0.80%) |
Feb 16, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 42.01 | 42.09 | 41.42 | 41.84 | 4,013,304 | +0.16(+0.38%) |
Feb 14, 2018 | 41.10 | 41.77 | 41.00 | 41.68 | 2,844,114 | +0.25(+0.60%) |
Feb 13, 2018 | 41.20 | 41.51 | 40.71 | 41.43 | 3,139,081 | +0.11(+0.26%) |
Feb 12, 2018 | 41.13 | 41.63 | 40.81 | 41.32 | 3,612,079 | +0.49(+1.19%) |
Feb 09, 2018 | 40.66 | 41.22 | 39.36 | 40.84 | 4,727,626 | +0.82(+2.05%) |
Feb 08, 2018 | 42.23 | 42.28 | 39.98 | 40.02 | 5,214,642 | -2.28(-5.40%) |
Feb 07, 2018 | 42.36 | 43.27 | 42.22 | 42.30 | 5,396,288 | -0.23(-0.54%) |
Feb 06, 2018 | 41.79 | 42.67 | 41.34 | 42.53 | 6,032,785 | -0.34(-0.78%) |
Feb 05, 2018 | 44.14 | 44.86 | 42.29 | 42.87 | 4,758,891 | -1.52(-3.43%) |
Feb 02, 2018 | 43.90 | 44.94 | 43.74 | 44.39 | 5,919,516 | +0.36(+0.81%) |