Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.97 | 37.06 | 36.47 | 36.67 | 2,589,470 | -0.25(-0.67%) |
Apr 27, 2018 | 37.20 | 37.29 | 36.62 | 36.91 | 1,288,890 | -0.15(-0.40%) |
Apr 26, 2018 | 37.27 | 37.68 | 36.95 | 37.06 | 2,607,540 | +0.05(+0.12%) |
Apr 25, 2018 | 38.17 | 38.20 | 36.68 | 37.02 | 3,405,010 | -1.48(-3.86%) |
Apr 24, 2018 | 38.03 | 39.21 | 37.23 | 38.50 | 4,563,770 | +1.61(+4.38%) |
Apr 23, 2018 | 37.73 | 37.73 | 36.58 | 36.89 | 3,117,100 | -0.81(-2.14%) |
Apr 20, 2018 | 38.01 | 38.02 | 37.55 | 37.69 | 1,896,960 | -0.06(-0.16%) |
Apr 19, 2018 | 37.68 | 37.95 | 37.45 | 37.76 | 2,653,710 | -0.02(-0.05%) |
Apr 18, 2018 | 37.84 | 38.12 | 37.50 | 37.77 | 2,874,530 | +0.10(+0.26%) |
Apr 17, 2018 | 36.96 | 37.79 | 36.96 | 37.68 | 1,578,060 | +0.93(+2.53%) |
Apr 16, 2018 | 36.59 | 36.89 | 36.33 | 36.75 | 2,102,520 | +0.34(+0.94%) |
Apr 13, 2018 | 36.79 | 36.79 | 36.07 | 36.41 | 1,262,950 | -0.37(-1.00%) |
Apr 12, 2018 | 36.04 | 36.99 | 36.01 | 36.77 | 1,481,960 | +0.84(+2.34%) |
Apr 11, 2018 | 35.84 | 36.47 | 35.84 | 35.93 | 1,086,370 | -0.09(-0.25%) |
Apr 10, 2018 | 36.04 | 36.17 | 35.53 | 36.02 | 1,095,230 | +0.34(+0.94%) |
Apr 09, 2018 | 35.45 | 36.00 | 34.84 | 35.69 | 1,245,330 | +0.56(+1.59%) |
Apr 06, 2018 | 35.38 | 35.87 | 34.79 | 35.13 | 1,089,310 | -0.40(-1.13%) |
Apr 05, 2018 | 35.96 | 36.12 | 35.45 | 35.53 | 2,150,880 | -0.38(-1.05%) |
Apr 04, 2018 | 34.85 | 35.98 | 34.22 | 35.91 | 2,727,950 | +0.58(+1.63%) |
Apr 03, 2018 | 35.25 | 36.02 | 35.15 | 35.33 | 1,934,660 | +0.22(+0.62%) |
Apr 02, 2018 | 36.25 | 36.33 | 34.76 | 35.11 | 1,254,410 | -1.16(-3.18%) |
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.66(+1.87%) | |
Mar 28, 2018 | 36.00 | 36.14 | 35.21 | 35.60 | 2,116,410 | -0.40(-1.10%) |
Mar 27, 2018 | 36.84 | 37.03 | 35.61 | 36.00 | 2,203,090 | -0.68(-1.86%) |
Mar 26, 2018 | 36.54 | 36.98 | 35.70 | 36.68 | 2,131,160 | +0.54(+1.50%) |
Mar 23, 2018 | 35.84 | 36.26 | 35.51 | 36.14 | 2,988,320 | +0.35(+0.99%) |
Mar 22, 2018 | 37.03 | 37.32 | 35.72 | 35.79 | 1,900,200 | -1.59(-4.24%) |
Mar 21, 2018 | 37.49 | 37.86 | 37.08 | 37.37 | 1,815,230 | -0.21(-0.55%) |
Mar 20, 2018 | 36.58 | 37.66 | 36.50 | 37.58 | 3,119,930 | +0.98(+2.67%) |
Mar 19, 2018 | 36.55 | 37.22 | 36.17 | 36.60 | 3,350,370 | -0.18(-0.48%) |
Mar 16, 2018 | 36.51 | 36.99 | 36.40 | 36.78 | 7,489,340 | +0.42(+1.16%) |
Mar 15, 2018 | 36.47 | 36.57 | 36.12 | 36.36 | 1,933,060 | -0.08(-0.23%) |
Mar 14, 2018 | 36.53 | 36.83 | 36.36 | 36.44 | 1,836,910 | +0.13(+0.36%) |
Mar 13, 2018 | 35.90 | 36.39 | 35.66 | 36.31 | 2,152,790 | +0.37(+1.03%) |
Mar 12, 2018 | 36.22 | 36.77 | 35.91 | 35.94 | 2,225,260 | -0.18(-0.51%) |
Mar 09, 2018 | 35.94 | 36.17 | 35.72 | 36.12 | 1,922,500 | +0.47(+1.31%) |
Mar 08, 2018 | 35.80 | 35.80 | 35.45 | 35.65 | 1,817,260 | +0.05(+0.13%) |
Mar 07, 2018 | 35.55 | 35.97 | 35.48 | 35.61 | 1,575,410 | -0.10(-0.29%) |
Mar 06, 2018 | 35.82 | 35.98 | 35.58 | 35.71 | 1,162,420 | +0.00(+0.01%) |
Mar 05, 2018 | 34.68 | 35.81 | 34.01 | 35.71 | 2,098,120 | +0.88(+2.53%) |
Mar 02, 2018 | 34.21 | 35.00 | 33.78 | 34.83 | 2,019,290 | +0.38(+1.10%) |
Mar 01, 2018 | 34.30 | 35.14 | 34.18 | 34.45 | 2,301,560 | +0.24(+0.69%) |
Feb 28, 2018 | 34.58 | 35.07 | 34.16 | 34.21 | 5,020,250 | -0.19(-0.54%) |
Feb 27, 2018 | 35.20 | 35.25 | 34.40 | 34.40 | 2,258,370 | -0.94(-2.66%) |
Feb 26, 2018 | 35.85 | 35.88 | 35.24 | 35.34 | 1,989,680 | -0.15(-0.43%) |
Feb 23, 2018 | 35.29 | 35.68 | 34.83 | 35.49 | 1,650,260 | +0.33(+0.95%) |
Feb 22, 2018 | 35.30 | 35.30 | 33.22 | 35.16 | 3,555,360 | -0.05(-0.15%) |
Feb 21, 2018 | 35.19 | 35.54 | 34.98 | 35.21 | 1,975,610 | +0.03(+0.08%) |
Feb 20, 2018 | 34.95 | 35.61 | 34.43 | 35.18 | 1,467,360 | +0.17(+0.49%) |
Feb 16, 2018 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 34.77 | 34.77 | 34.42 | 34.80 | 1,737,190 | +0.24(+0.68%) |
Feb 14, 2018 | 34.19 | 34.85 | 34.11 | 34.56 | 2,162,500 | +0.26(+0.76%) |
Feb 13, 2018 | 34.31 | 34.30 | 2,455,650 | +0.90(+2.68%) | ||
Feb 12, 2018 | 33.02 | 33.83 | 32.61 | 33.41 | 1,527,030 | +0.61(+1.85%) |
Feb 09, 2018 | 33.12 | 33.32 | 31.84 | 32.80 | 1,750,360 | -0.11(-0.33%) |
Feb 08, 2018 | 33.83 | 34.23 | 32.91 | 32.91 | 1,868,560 | -0.84(-2.49%) |
Feb 07, 2018 | 33.53 | 34.10 | 33.53 | 33.75 | 1,158,480 | +0.23(+0.68%) |
Feb 06, 2018 | 33.30 | 34.10 | 32.84 | 33.52 | 3,265,180 | -0.43(-1.28%) |
Feb 05, 2018 | 34.00 | 34.54 | 33.50 | 33.95 | 1,829,540 | -0.39(-1.13%) |
Feb 02, 2018 | 34.79 | 35.09 | 34.31 | 34.34 | 1,844,430 | -0.66(-1.89%) |