Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.03 | 35.04 | 34.42 | 34.52 | 16,686,605 | -0.38(-1.08%) |
Apr 27, 2018 | 34.78 | 35.14 | 34.75 | 34.89 | 8,266,631 | +0.14(+0.40%) |
Apr 26, 2018 | 34.79 | 34.99 | 34.41 | 34.75 | 11,619,117 | +0.08(+0.23%) |
Apr 25, 2018 | 34.75 | 34.88 | 34.49 | 34.67 | 7,980,432 | -0.08(-0.23%) |
Apr 24, 2018 | 35.42 | 35.47 | 34.52 | 34.75 | 9,034,832 | -0.51(-1.44%) |
Apr 23, 2018 | 35.16 | 35.30 | 34.96 | 35.26 | 9,106,376 | +0.21(+0.60%) |
Apr 20, 2018 | 35.86 | 36.16 | 34.81 | 35.05 | 13,897,110 | -0.79(-2.19%) |
Apr 19, 2018 | 36.49 | 36.70 | 35.74 | 35.84 | 8,173,584 | -0.86(-2.33%) |
Apr 18, 2018 | 36.74 | 36.75 | 36.51 | 36.69 | 8,451,972 | +0.07(+0.19%) |
Apr 17, 2018 | 37.03 | 37.04 | 36.52 | 36.62 | 5,797,022 | -0.28(-0.76%) |
Apr 16, 2018 | 36.79 | 36.96 | 36.74 | 36.90 | 6,660,847 | +0.12(+0.33%) |
Apr 13, 2018 | 36.88 | 36.94 | 36.62 | 36.78 | 7,800,969 | +0.05(+0.14%) |
Apr 12, 2018 | 36.57 | 36.87 | 36.57 | 36.73 | 7,841,108 | +0.17(+0.48%) |
Apr 11, 2018 | 36.32 | 36.82 | 36.26 | 36.55 | 8,959,419 | +0.08(+0.22%) |
Apr 10, 2018 | 36.79 | 36.97 | 36.32 | 36.47 | 8,098,906 | +0.05(+0.14%) |
Apr 09, 2018 | 36.36 | 36.81 | 36.32 | 36.42 | 10,152,426 | +0.17(+0.48%) |
Apr 06, 2018 | 36.75 | 37.03 | 36.03 | 36.25 | 7,872,498 | -0.63(-1.71%) |
Apr 05, 2018 | 36.91 | 37.10 | 36.74 | 36.88 | 7,985,020 | +0.11(+0.31%) |
Apr 04, 2018 | 35.63 | 36.97 | 35.58 | 36.76 | 10,813,313 | +0.78(+2.16%) |
Apr 03, 2018 | 35.87 | 36.26 | 35.68 | 35.98 | 19,133,248 | +0.41(+1.15%) |
Apr 02, 2018 | 36.32 | 36.41 | 35.41 | 35.57 | 10,799,429 | -0.89(-2.44%) |
Mar 29, 2018 | 36.46 | 36.46 | 36.46 | 0 | +1.00(+2.81%) | |
Mar 28, 2018 | 35.63 | 36.16 | 35.44 | 35.47 | 10,635,004 | -0.09(-0.25%) |
Mar 27, 2018 | 36.25 | 36.26 | 35.36 | 35.56 | 7,808,762 | -0.37(-1.02%) |
Mar 26, 2018 | 35.69 | 35.98 | 35.36 | 35.92 | 8,415,884 | +0.71(+2.02%) |
Mar 23, 2018 | 35.76 | 36.10 | 35.22 | 35.21 | 12,911,892 | -0.47(-1.32%) |
Mar 22, 2018 | 36.18 | 36.39 | 35.61 | 35.68 | 10,142,759 | -0.85(-2.33%) |
Mar 21, 2018 | 36.23 | 36.73 | 35.73 | 36.53 | 16,789,378 | -0.28(-0.76%) |
Mar 20, 2018 | 36.84 | 37.09 | 36.67 | 36.81 | 9,629,364 | +0.00(+0.00%) |
Mar 19, 2018 | 37.44 | 37.56 | 36.69 | 36.81 | 19,724,348 | -0.73(-1.94%) |
Mar 16, 2018 | 37.86 | 38.08 | 37.48 | 37.54 | 11,103,191 | -0.17(-0.46%) |
Mar 15, 2018 | 38.04 | 38.18 | 37.54 | 37.71 | 6,819,730 | -0.43(-1.12%) |
Mar 14, 2018 | 38.48 | 38.60 | 37.91 | 38.14 | 10,954,984 | -0.14(-0.36%) |
Mar 13, 2018 | 38.84 | 38.96 | 38.21 | 38.28 | 8,471,779 | -0.30(-0.79%) |
Mar 12, 2018 | 38.72 | 38.81 | 38.62 | 38.58 | 7,058,134 | +0.10(+0.27%) |
Mar 09, 2018 | 38.62 | 38.62 | 38.13 | 38.48 | 11,220,332 | +0.23(+0.61%) |
Mar 08, 2018 | 38.04 | 38.37 | 37.76 | 38.24 | 9,589,341 | +0.37(+0.96%) |
Mar 07, 2018 | 38.20 | 37.88 | 23,882,044 | -1.73(-4.37%) | ||
Mar 06, 2018 | 39.11 | 39.73 | 38.95 | 39.61 | 10,756,511 | +0.44(+1.13%) |
Mar 05, 2018 | 38.31 | 39.24 | 38.28 | 39.16 | 8,474,161 | +0.56(+1.44%) |
Mar 02, 2018 | 37.75 | 38.73 | 37.63 | 38.61 | 11,540,182 | +0.70(+1.83%) |
Mar 01, 2018 | 38.22 | 38.39 | 37.50 | 37.91 | 9,585,746 | -0.24(-0.64%) |
Feb 28, 2018 | 38.45 | 38.64 | 38.15 | 38.15 | 13,614,829 | -0.10(-0.25%) |
Feb 27, 2018 | 38.59 | 38.75 | 38.15 | 38.25 | 13,466,636 | -0.66(-1.70%) |
Feb 26, 2018 | 38.37 | 39.27 | 38.06 | 38.91 | 14,084,857 | +0.89(+2.33%) |
Feb 23, 2018 | 38.06 | 38.20 | 37.64 | 38.02 | 10,189,864 | +0.21(+0.55%) |
Feb 22, 2018 | 37.74 | 37.82 | 9,762,859 | -0.10(-0.25%) | ||
Feb 21, 2018 | 38.16 | 38.41 | 37.87 | 37.91 | 11,540,103 | -0.12(-0.32%) |
Feb 20, 2018 | 38.32 | 38.39 | 37.91 | 38.03 | 5,935,818 | -0.33(-0.86%) |
Feb 16, 2018 | 38.36 | 38.36 | 38.36 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 37.52 | 38.32 | 37.18 | 38.31 | 9,938,266 | +0.97(+2.61%) |
Feb 14, 2018 | 37.64 | 36.54 | 37.34 | 11,765,635 | +0.14(+0.37%) | |
Feb 13, 2018 | 36.73 | 37.39 | 36.53 | 37.20 | 10,615,584 | +0.23(+0.63%) |
Feb 12, 2018 | 36.82 | 37.27 | 36.59 | 36.96 | 18,166,226 | +0.34(+0.93%) |
Feb 09, 2018 | 37.22 | 37.49 | 36.35 | 36.62 | 16,100,741 | -0.47(-1.27%) |
Feb 08, 2018 | 38.39 | 38.53 | 37.09 | 37.09 | 15,730,657 | -1.19(-3.11%) |
Feb 07, 2018 | 38.49 | 38.69 | 38.11 | 38.28 | 9,575,276 | -0.43(-1.12%) |
Feb 06, 2018 | 37.93 | 38.74 | 37.67 | 38.72 | 14,033,530 | +0.02(+0.04%) |
Feb 05, 2018 | 39.39 | 40.15 | 38.35 | 38.70 | 16,453,530 | -0.84(-2.13%) |
Feb 02, 2018 | 39.84 | 40.09 | 39.49 | 39.55 | 12,584,060 | -0.32(-0.81%) |