Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.83 | 38.86 | 38.05 | 38.19 | 7,940,955 | -0.56(-1.45%) |
Apr 27, 2018 | 38.59 | 38.91 | 38.45 | 38.75 | 3,198,907 | +0.17(+0.44%) |
Apr 26, 2018 | 38.56 | 38.70 | 38.33 | 38.58 | 4,171,810 | +0.01(+0.02%) |
Apr 25, 2018 | 37.98 | 38.70 | 37.82 | 38.57 | 6,650,392 | +0.57(+1.51%) |
Apr 24, 2018 | 38.30 | 38.48 | 37.75 | 38.00 | 4,266,752 | -0.28(-0.73%) |
Apr 23, 2018 | 38.34 | 38.39 | 38.03 | 38.28 | 4,900,028 | -0.01(-0.02%) |
Apr 20, 2018 | 38.67 | 38.92 | 37.93 | 38.29 | 5,208,705 | -0.24(-0.63%) |
Apr 19, 2018 | 38.41 | 38.77 | 38.27 | 38.53 | 3,980,371 | +0.12(+0.31%) |
Apr 18, 2018 | 38.52 | 38.52 | 38.22 | 38.41 | 2,794,749 | -0.03(-0.09%) |
Apr 17, 2018 | 38.44 | 38.50 | 38.15 | 38.45 | 2,996,404 | +0.19(+0.48%) |
Apr 16, 2018 | 38.29 | 38.44 | 38.08 | 38.26 | 3,341,219 | +0.23(+0.60%) |
Apr 13, 2018 | 38.15 | 38.24 | 37.78 | 38.03 | 3,693,609 | -0.08(-0.22%) |
Apr 12, 2018 | 37.30 | 38.21 | 37.21 | 38.12 | 5,922,217 | +0.98(+2.65%) |
Apr 11, 2018 | 36.99 | 37.33 | 36.96 | 37.13 | 2,054,007 | -0.01(-0.02%) |
Apr 10, 2018 | 37.53 | 37.69 | 36.92 | 37.14 | 5,331,685 | -0.07(-0.18%) |
Apr 09, 2018 | 37.54 | 37.75 | 37.17 | 37.21 | 3,963,991 | -0.09(-0.25%) |
Apr 06, 2018 | 37.19 | 37.66 | 37.00 | 37.30 | 7,662,767 | -0.08(-0.23%) |
Apr 05, 2018 | 37.27 | 37.64 | 36.97 | 37.39 | 6,698,209 | +0.45(+1.21%) |
Apr 04, 2018 | 35.83 | 37.11 | 35.73 | 36.94 | 8,212,932 | +0.66(+1.81%) |
Apr 03, 2018 | 35.74 | 36.56 | 35.59 | 36.28 | 4,423,212 | +0.72(+2.01%) |
Apr 02, 2018 | 36.46 | 36.56 | 35.27 | 35.57 | 3,589,096 | -0.93(-2.54%) |
Mar 29, 2018 | 36.49 | 36.49 | 36.49 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 35.97 | 36.26 | 35.75 | 36.01 | 4,957,924 | -0.06(-0.16%) |
Mar 27, 2018 | 36.16 | 36.69 | 35.96 | 36.07 | 5,150,845 | +0.03(+0.09%) |
Mar 26, 2018 | 35.62 | 36.09 | 35.48 | 36.04 | 3,058,693 | +0.66(+1.85%) |
Mar 23, 2018 | 35.34 | 35.97 | 35.33 | 35.38 | 5,299,508 | +0.09(+0.26%) |
Mar 22, 2018 | 35.72 | 36.06 | 35.23 | 35.29 | 3,143,959 | -0.57(-1.60%) |
Mar 21, 2018 | 35.97 | 36.17 | 35.60 | 35.86 | 3,658,279 | -0.29(-0.81%) |
Mar 20, 2018 | 36.30 | 36.40 | 35.85 | 36.16 | 2,535,718 | -0.08(-0.21%) |
Mar 19, 2018 | 36.62 | 36.74 | 36.13 | 36.23 | 5,075,076 | -0.37(-1.01%) |
Mar 16, 2018 | 36.48 | 36.93 | 36.18 | 36.60 | 11,992,234 | +0.20(+0.55%) |
Mar 15, 2018 | 36.81 | 36.95 | 36.14 | 36.40 | 3,887,184 | -0.43(-1.17%) |
Mar 14, 2018 | 37.28 | 37.28 | 36.64 | 36.83 | 3,883,991 | -0.40(-1.06%) |
Mar 13, 2018 | 37.50 | 37.80 | 37.09 | 37.23 | 3,978,577 | -0.24(-0.65%) |
Mar 12, 2018 | 36.93 | 37.86 | 36.89 | 37.47 | 8,840,189 | +1.04(+2.84%) |
Mar 09, 2018 | 36.60 | 36.81 | 36.07 | 36.44 | 5,581,369 | +0.01(+0.02%) |
Mar 08, 2018 | 36.24 | 36.44 | 35.91 | 36.43 | 3,130,641 | +0.22(+0.60%) |
Mar 07, 2018 | 36.52 | 36.21 | 4,022,701 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.50 | 35.78 | 36.28 | 3,297,084 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.25 | 36.06 | 35.14 | 35.95 | 5,592,634 | +0.44(+1.23%) |
Mar 02, 2018 | 34.68 | 35.55 | 34.68 | 35.51 | 4,830,853 | +0.80(+2.30%) |
Mar 01, 2018 | 34.92 | 35.15 | 34.49 | 34.71 | 5,166,611 | -0.23(-0.65%) |
Feb 28, 2018 | 35.40 | 35.75 | 34.93 | 34.94 | 5,626,569 | -0.10(-0.29%) |
Feb 27, 2018 | 35.57 | 35.72 | 35.04 | 35.04 | 5,712,621 | -0.45(-1.26%) |
Feb 26, 2018 | 35.84 | 35.87 | 35.37 | 35.48 | 4,195,418 | -0.34(-0.94%) |
Feb 23, 2018 | 35.24 | 35.91 | 35.09 | 35.82 | 3,306,993 | +0.68(+1.94%) |
Feb 22, 2018 | 35.06 | 35.14 | 3,833,758 | -0.30(-0.85%) | ||
Feb 21, 2018 | 35.76 | 36.01 | 35.44 | 35.44 | 4,694,105 | -0.38(-1.06%) |
Feb 20, 2018 | 36.01 | 36.33 | 35.59 | 35.82 | 5,378,393 | -0.47(-1.30%) |
Feb 16, 2018 | 36.29 | 36.29 | 36.29 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.22 | 36.07 | 35.07 | 36.07 | 4,639,114 | +1.15(+3.30%) |
Feb 14, 2018 | 34.16 | 35.03 | 34.00 | 34.92 | 4,364,808 | +0.40(+1.16%) |
Feb 13, 2018 | 34.32 | 34.58 | 34.21 | 34.52 | 2,934,243 | +0.06(+0.17%) |
Feb 12, 2018 | 34.78 | 34.85 | 33.71 | 34.46 | 7,705,303 | -0.18(-0.53%) |
Feb 09, 2018 | 34.87 | 34.92 | 33.92 | 34.64 | 6,635,861 | +0.12(+0.34%) |
Feb 08, 2018 | 35.40 | 35.40 | 34.52 | 34.52 | 5,383,729 | -0.70(-1.99%) |
Feb 07, 2018 | 35.33 | 35.67 | 35.21 | 35.23 | 5,494,766 | +0.16(+0.45%) |
Feb 06, 2018 | 33.57 | 35.28 | 33.56 | 35.07 | 7,003,101 | +0.96(+2.82%) |
Feb 05, 2018 | 35.27 | 35.52 | 33.99 | 34.11 | 6,035,678 | -0.48(-1.40%) |
Feb 02, 2018 | 35.10 | 35.18 | 34.57 | 34.59 | 3,612,328 | -0.86(-2.43%) |