Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.24 | 36.51 | 35.26 | 35.58 | 1,235,802 | -0.57(-1.58%) |
Apr 27, 2018 | 36.00 | 36.68 | 35.69 | 36.15 | 2,176,923 | +0.16(+0.44%) |
Apr 26, 2018 | 37.49 | 38.83 | 35.84 | 35.99 | 1,665,324 | -1.71(-4.54%) |
Apr 25, 2018 | 37.68 | 37.90 | 37.29 | 37.70 | 961,793 | +0.02(+0.05%) |
Apr 24, 2018 | 38.02 | 38.41 | 37.38 | 37.68 | 945,044 | -0.08(-0.21%) |
Apr 23, 2018 | 37.91 | 38.06 | 37.45 | 37.76 | 811,922 | -0.22(-0.58%) |
Apr 20, 2018 | 39.20 | 39.60 | 37.89 | 37.98 | 706,029 | -1.18(-3.01%) |
Apr 19, 2018 | 39.14 | 39.48 | 38.98 | 39.16 | 557,060 | -0.09(-0.23%) |
Apr 18, 2018 | 39.04 | 39.76 | 37.83 | 39.25 | 718,515 | +0.35(+0.90%) |
Apr 17, 2018 | 39.23 | 39.37 | 38.45 | 38.90 | 1,613,284 | +0.10(+0.26%) |
Apr 16, 2018 | 39.04 | 39.04 | 38.60 | 38.80 | 2,653,533 | +0.00(+0.00%) |
Apr 13, 2018 | 39.82 | 39.92 | 38.58 | 38.80 | 736,194 | -0.84(-2.12%) |
Apr 12, 2018 | 39.74 | 39.99 | 39.41 | 39.64 | 866,814 | -0.10(-0.25%) |
Apr 11, 2018 | 39.61 | 40.23 | 38.98 | 39.74 | 835,968 | +0.00(+0.00%) |
Apr 10, 2018 | 39.89 | 40.19 | 39.33 | 39.74 | 543,211 | +0.46(+1.17%) |
Apr 09, 2018 | 39.70 | 40.08 | 39.23 | 39.28 | 564,719 | -0.18(-0.46%) |
Apr 06, 2018 | 40.43 | 40.83 | 38.88 | 39.46 | 435,508 | -1.25(-3.07%) |
Apr 05, 2018 | 40.22 | 41.08 | 39.79 | 40.71 | 577,741 | +0.71(+1.78%) |
Apr 04, 2018 | 38.66 | 40.12 | 38.66 | 40.00 | 948,344 | +0.77(+1.96%) |
Apr 03, 2018 | 38.54 | 39.43 | 38.20 | 39.23 | 670,499 | +0.88(+2.29%) |
Apr 02, 2018 | 38.76 | 39.23 | 37.95 | 38.35 | 751,160 | -0.83(-2.12%) |
Mar 29, 2018 | 39.18 | 39.18 | 39.18 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 38.92 | 39.75 | 38.77 | 39.06 | 1,170,355 | -0.01(-0.03%) |
Mar 27, 2018 | 39.95 | 40.12 | 38.94 | 39.07 | 967,021 | -0.33(-0.84%) |
Mar 26, 2018 | 39.81 | 39.81 | 38.50 | 39.40 | 1,538,019 | +0.24(+0.61%) |
Mar 23, 2018 | 40.64 | 41.13 | 39.13 | 39.16 | 798,030 | -1.38(-3.40%) |
Mar 22, 2018 | 41.18 | 41.80 | 40.51 | 40.54 | 699,707 | -0.82(-1.98%) |
Mar 21, 2018 | 41.28 | 41.84 | 41.20 | 41.36 | 838,117 | +0.25(+0.61%) |
Mar 20, 2018 | 40.85 | 41.22 | 40.41 | 41.11 | 1,198,060 | +0.32(+0.78%) |
Mar 19, 2018 | 41.18 | 41.18 | 40.28 | 40.79 | 658,889 | -0.37(-0.90%) |
Mar 16, 2018 | 41.63 | 41.79 | 40.61 | 41.16 | 1,310,514 | -0.55(-1.32%) |
Mar 15, 2018 | 41.68 | 42.16 | 41.55 | 41.71 | 534,523 | +0.12(+0.29%) |
Mar 14, 2018 | 41.63 | 41.97 | 41.07 | 41.59 | 708,957 | -0.06(-0.14%) |
Mar 13, 2018 | 42.27 | 42.27 | 41.38 | 41.65 | 822,923 | -0.35(-0.83%) |
Mar 12, 2018 | 41.20 | 42.06 | 41.17 | 42.00 | 1,074,435 | +0.90(+2.19%) |
Mar 09, 2018 | 40.87 | 41.20 | 40.31 | 41.10 | 1,164,627 | +0.35(+0.86%) |
Mar 08, 2018 | 41.20 | 41.72 | 40.07 | 40.75 | 1,022,976 | -0.39(-0.95%) |
Mar 07, 2018 | 41.62 | 41.14 | 1,010,638 | +0.43(+1.06%) | ||
Mar 06, 2018 | 40.00 | 40.80 | 39.55 | 40.71 | 1,278,217 | +0.96(+2.42%) |
Mar 05, 2018 | 39.71 | 39.95 | 39.25 | 39.75 | 922,998 | -0.01(-0.03%) |
Mar 02, 2018 | 37.45 | 39.95 | 36.90 | 39.76 | 1,155,842 | +1.91(+5.05%) |
Mar 01, 2018 | 37.99 | 38.85 | 37.13 | 37.85 | 1,200,713 | -0.25(-0.66%) |
Feb 28, 2018 | 38.33 | 38.74 | 37.81 | 38.10 | 965,659 | +0.04(+0.11%) |
Feb 27, 2018 | 38.51 | 39.20 | 37.91 | 38.06 | 952,099 | -0.51(-1.32%) |
Feb 26, 2018 | 38.57 | 38.80 | 37.65 | 38.57 | 766,527 | +0.02(+0.05%) |
Feb 23, 2018 | 39.27 | 39.43 | 37.45 | 38.55 | 1,173,999 | -0.63(-1.61%) |
Feb 22, 2018 | 39.18 | 2,693,661 | +2.95(+8.14%) | |||
Feb 21, 2018 | 36.23 | 37.63 | 35.64 | 36.23 | 1,395,016 | +0.11(+0.30%) |
Feb 20, 2018 | 36.23 | 36.69 | 36.07 | 36.12 | 996,157 | -0.20(-0.55%) |
Feb 16, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 35.96 | 36.36 | 34.53 | 36.27 | 1,826,903 | +0.61(+1.71%) |
Feb 14, 2018 | 34.10 | 35.77 | 33.80 | 35.66 | 800,490 | +1.42(+4.15%) |
Feb 13, 2018 | 33.55 | 34.38 | 32.98 | 34.24 | 1,694,269 | +0.50(+1.48%) |
Feb 12, 2018 | 33.87 | 34.00 | 32.97 | 33.74 | 1,736,761 | +0.02(+0.06%) |
Feb 09, 2018 | 34.25 | 34.43 | 32.58 | 33.72 | 2,133,787 | -0.30(-0.88%) |
Feb 08, 2018 | 34.43 | 35.50 | 33.83 | 34.02 | 1,429,845 | -0.27(-0.79%) |
Feb 07, 2018 | 34.15 | 34.35 | 34.09 | 34.29 | 1,110,702 | +0.03(+0.09%) |
Feb 06, 2018 | 32.44 | 34.38 | 32.22 | 34.26 | 1,739,270 | +0.39(+1.15%) |
Feb 05, 2018 | 34.16 | 34.58 | 33.19 | 33.87 | 1,422,028 | -0.74(-2.14%) |
Feb 02, 2018 | 34.96 | 35.05 | 34.16 | 34.61 | 999,547 | -0.62(-1.76%) |