Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.15 | 39.17 | 38.36 | 38.50 | 7,876,982 | -0.57(-1.45%) |
Apr 27, 2018 | 38.90 | 39.23 | 38.77 | 39.06 | 3,173,136 | +0.17(+0.44%) |
Apr 26, 2018 | 38.88 | 39.01 | 38.64 | 38.89 | 4,138,201 | +0.01(+0.02%) |
Apr 25, 2018 | 38.29 | 39.01 | 38.12 | 38.89 | 6,596,817 | +0.58(+1.51%) |
Apr 24, 2018 | 38.61 | 38.79 | 38.05 | 38.31 | 4,232,379 | -0.28(-0.73%) |
Apr 23, 2018 | 38.65 | 38.70 | 38.34 | 38.59 | 4,860,553 | -0.01(-0.02%) |
Apr 20, 2018 | 38.99 | 39.23 | 38.24 | 38.60 | 5,166,744 | -0.25(-0.63%) |
Apr 19, 2018 | 38.72 | 39.09 | 38.58 | 38.84 | 3,948,305 | +0.12(+0.31%) |
Apr 18, 2018 | 38.84 | 38.84 | 38.53 | 38.72 | 2,772,235 | -0.03(-0.09%) |
Apr 17, 2018 | 38.75 | 38.81 | 38.46 | 38.76 | 2,972,265 | +0.19(+0.48%) |
Apr 16, 2018 | 38.60 | 38.75 | 38.39 | 38.57 | 3,314,302 | +0.23(+0.60%) |
Apr 13, 2018 | 38.46 | 38.55 | 38.09 | 38.34 | 3,663,853 | -0.08(-0.22%) |
Apr 12, 2018 | 37.61 | 38.52 | 37.51 | 38.43 | 5,874,508 | +0.99(+2.65%) |
Apr 11, 2018 | 37.29 | 37.63 | 37.26 | 37.44 | 2,037,460 | -0.01(-0.02%) |
Apr 10, 2018 | 37.83 | 37.99 | 37.21 | 37.44 | 5,288,733 | -0.07(-0.18%) |
Apr 09, 2018 | 37.84 | 38.05 | 37.47 | 37.51 | 3,932,057 | -0.09(-0.25%) |
Apr 06, 2018 | 37.49 | 37.96 | 37.30 | 37.61 | 7,601,035 | -0.08(-0.22%) |
Apr 05, 2018 | 37.57 | 37.94 | 37.27 | 37.69 | 6,644,248 | +0.45(+1.21%) |
Apr 04, 2018 | 36.12 | 37.41 | 36.02 | 37.24 | 8,146,769 | +0.66(+1.81%) |
Apr 03, 2018 | 36.03 | 36.86 | 35.88 | 36.58 | 4,387,579 | +0.72(+2.01%) |
Apr 02, 2018 | 36.76 | 36.86 | 35.55 | 35.86 | 3,560,182 | -0.93(-2.54%) |
Mar 29, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 36.26 | 36.55 | 36.04 | 36.31 | 4,917,983 | -0.06(-0.16%) |
Mar 27, 2018 | 36.45 | 36.99 | 36.26 | 36.37 | 5,109,349 | +0.03(+0.09%) |
Mar 26, 2018 | 35.91 | 36.38 | 35.77 | 36.33 | 3,034,052 | +0.66(+1.86%) |
Mar 23, 2018 | 35.63 | 36.26 | 35.62 | 35.67 | 5,256,815 | +0.09(+0.26%) |
Mar 22, 2018 | 36.01 | 36.35 | 35.52 | 35.58 | 3,118,631 | -0.58(-1.60%) |
Mar 21, 2018 | 36.26 | 36.47 | 35.89 | 36.15 | 3,628,808 | -0.30(-0.81%) |
Mar 20, 2018 | 36.60 | 36.70 | 36.14 | 36.45 | 2,515,290 | -0.08(-0.21%) |
Mar 19, 2018 | 36.92 | 37.04 | 36.42 | 36.53 | 5,034,191 | -0.37(-1.01%) |
Mar 16, 2018 | 36.77 | 37.23 | 36.48 | 36.90 | 11,895,624 | +0.20(+0.55%) |
Mar 15, 2018 | 37.11 | 37.25 | 36.43 | 36.70 | 3,855,869 | -0.43(-1.17%) |
Mar 14, 2018 | 37.58 | 37.58 | 36.94 | 37.13 | 3,852,701 | -0.40(-1.06%) |
Mar 13, 2018 | 37.81 | 38.11 | 37.39 | 37.53 | 3,946,525 | -0.25(-0.65%) |
Mar 12, 2018 | 37.23 | 38.16 | 37.19 | 37.77 | 8,768,972 | +1.04(+2.84%) |
Mar 09, 2018 | 36.89 | 37.11 | 36.36 | 36.73 | 5,536,406 | +0.01(+0.02%) |
Mar 08, 2018 | 36.54 | 36.73 | 36.21 | 36.72 | 3,105,421 | +0.22(+0.60%) |
Mar 07, 2018 | 36.82 | 36.50 | 3,990,294 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.80 | 36.07 | 36.58 | 3,270,523 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.54 | 36.35 | 35.42 | 36.24 | 5,547,580 | +0.44(+1.23%) |
Mar 02, 2018 | 34.96 | 35.84 | 34.96 | 35.80 | 4,791,936 | +0.81(+2.30%) |
Mar 01, 2018 | 35.20 | 35.43 | 34.77 | 34.99 | 5,124,989 | -0.23(-0.65%) |
Feb 28, 2018 | 35.69 | 36.04 | 35.21 | 35.22 | 5,581,241 | -0.10(-0.29%) |
Feb 27, 2018 | 35.86 | 36.01 | 35.32 | 35.32 | 5,666,600 | -0.45(-1.26%) |
Feb 26, 2018 | 36.13 | 36.16 | 35.65 | 35.77 | 4,161,620 | -0.34(-0.94%) |
Feb 23, 2018 | 35.53 | 36.20 | 35.37 | 36.11 | 3,280,352 | +0.69(+1.94%) |
Feb 22, 2018 | 35.34 | 35.42 | 3,802,873 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.05 | 36.30 | 35.73 | 35.73 | 4,656,289 | -0.38(-1.06%) |
Feb 20, 2018 | 36.30 | 36.63 | 35.88 | 36.11 | 5,335,064 | -0.48(-1.30%) |
Feb 16, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.50 | 36.36 | 35.35 | 36.36 | 4,601,741 | +1.16(+3.30%) |
Feb 14, 2018 | 34.43 | 35.31 | 34.27 | 35.20 | 4,329,645 | +0.40(+1.16%) |
Feb 13, 2018 | 34.59 | 34.86 | 34.49 | 34.80 | 2,910,604 | +0.06(+0.17%) |
Feb 12, 2018 | 35.06 | 35.13 | 33.98 | 34.74 | 7,643,229 | -0.19(-0.53%) |
Feb 09, 2018 | 35.15 | 35.20 | 34.19 | 34.92 | 6,582,402 | +0.12(+0.34%) |
Feb 08, 2018 | 35.69 | 35.69 | 34.80 | 34.81 | 5,340,358 | -0.71(-1.99%) |
Feb 07, 2018 | 35.61 | 35.96 | 35.50 | 35.51 | 5,450,500 | +0.16(+0.45%) |
Feb 06, 2018 | 33.85 | 35.56 | 33.84 | 35.35 | 6,946,684 | +0.97(+2.82%) |
Feb 05, 2018 | 35.55 | 35.81 | 34.27 | 34.38 | 5,987,055 | -0.49(-1.40%) |
Feb 02, 2018 | 35.39 | 35.46 | 34.85 | 34.87 | 3,583,227 | -0.87(-2.43%) |