Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.15 | 39.18 | 38.36 | 38.50 | 7,876,572 | -0.57(-1.45%) |
Apr 27, 2018 | 38.91 | 39.23 | 38.77 | 39.07 | 3,172,971 | +0.17(+0.44%) |
Apr 26, 2018 | 38.88 | 39.02 | 38.64 | 38.90 | 4,137,986 | +0.01(+0.02%) |
Apr 25, 2018 | 38.29 | 39.02 | 38.12 | 38.89 | 6,596,473 | +0.58(+1.51%) |
Apr 24, 2018 | 38.61 | 38.79 | 38.06 | 38.31 | 4,232,159 | -0.28(-0.73%) |
Apr 23, 2018 | 38.65 | 38.70 | 38.35 | 38.59 | 4,860,300 | -0.01(-0.02%) |
Apr 20, 2018 | 38.99 | 39.24 | 38.24 | 38.60 | 5,166,475 | -0.25(-0.63%) |
Apr 19, 2018 | 38.73 | 39.09 | 38.58 | 38.85 | 3,948,100 | +0.12(+0.31%) |
Apr 18, 2018 | 38.84 | 38.84 | 38.53 | 38.73 | 2,772,090 | -0.03(-0.09%) |
Apr 17, 2018 | 38.75 | 38.81 | 38.46 | 38.76 | 2,972,111 | +0.19(+0.48%) |
Apr 16, 2018 | 38.60 | 38.75 | 38.40 | 38.57 | 3,314,130 | +0.23(+0.60%) |
Apr 13, 2018 | 38.46 | 38.55 | 38.09 | 38.35 | 3,663,662 | -0.08(-0.22%) |
Apr 12, 2018 | 37.61 | 38.52 | 37.51 | 38.43 | 5,874,202 | +0.99(+2.65%) |
Apr 11, 2018 | 37.29 | 37.64 | 37.26 | 37.44 | 2,037,353 | -0.01(-0.02%) |
Apr 10, 2018 | 37.84 | 38.00 | 37.22 | 37.45 | 5,288,457 | -0.07(-0.18%) |
Apr 09, 2018 | 37.84 | 38.06 | 37.47 | 37.51 | 3,931,853 | -0.09(-0.25%) |
Apr 06, 2018 | 37.50 | 37.96 | 37.30 | 37.61 | 7,600,640 | -0.08(-0.22%) |
Apr 05, 2018 | 37.57 | 37.95 | 37.27 | 37.69 | 6,643,902 | +0.45(+1.21%) |
Apr 04, 2018 | 36.12 | 37.41 | 36.02 | 37.24 | 8,146,345 | +0.66(+1.81%) |
Apr 03, 2018 | 36.03 | 36.86 | 35.88 | 36.58 | 4,387,351 | +0.72(+2.01%) |
Apr 02, 2018 | 36.76 | 36.86 | 35.55 | 35.86 | 3,559,997 | -0.93(-2.54%) |
Mar 29, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 36.27 | 36.56 | 36.05 | 36.31 | 4,917,727 | -0.06(-0.16%) |
Mar 27, 2018 | 36.45 | 36.99 | 36.26 | 36.37 | 5,109,083 | +0.03(+0.09%) |
Mar 26, 2018 | 35.91 | 36.39 | 35.77 | 36.33 | 3,033,894 | +0.66(+1.85%) |
Mar 23, 2018 | 35.63 | 36.27 | 35.62 | 35.67 | 5,256,541 | +0.09(+0.26%) |
Mar 22, 2018 | 36.01 | 36.35 | 35.52 | 35.58 | 3,118,469 | -0.58(-1.60%) |
Mar 21, 2018 | 36.27 | 36.47 | 35.89 | 36.16 | 3,628,619 | -0.30(-0.81%) |
Mar 20, 2018 | 36.60 | 36.70 | 36.14 | 36.45 | 2,515,159 | -0.08(-0.21%) |
Mar 19, 2018 | 36.92 | 37.04 | 36.42 | 36.53 | 5,033,929 | -0.37(-1.01%) |
Mar 16, 2018 | 36.78 | 37.23 | 36.48 | 36.90 | 11,895,005 | +0.20(+0.55%) |
Mar 15, 2018 | 37.12 | 37.25 | 36.44 | 36.70 | 3,855,668 | -0.43(-1.17%) |
Mar 14, 2018 | 37.58 | 37.58 | 36.94 | 37.13 | 3,852,501 | -0.40(-1.06%) |
Mar 13, 2018 | 37.81 | 38.11 | 37.40 | 37.53 | 3,946,320 | -0.25(-0.65%) |
Mar 12, 2018 | 37.23 | 38.17 | 37.19 | 37.78 | 8,768,516 | +1.04(+2.84%) |
Mar 09, 2018 | 36.89 | 37.12 | 36.36 | 36.73 | 5,536,117 | +0.01(+0.02%) |
Mar 08, 2018 | 36.54 | 36.73 | 36.21 | 36.72 | 3,105,259 | +0.22(+0.60%) |
Mar 07, 2018 | 36.82 | 36.50 | 3,990,086 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.80 | 36.07 | 36.58 | 3,270,353 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.54 | 36.35 | 35.43 | 36.24 | 5,547,291 | +0.44(+1.23%) |
Mar 02, 2018 | 34.96 | 35.84 | 34.96 | 35.80 | 4,791,686 | +0.81(+2.30%) |
Mar 01, 2018 | 35.21 | 35.44 | 34.77 | 34.99 | 5,124,722 | -0.23(-0.65%) |
Feb 28, 2018 | 35.69 | 36.05 | 35.21 | 35.22 | 5,580,951 | -0.10(-0.29%) |
Feb 27, 2018 | 35.86 | 36.01 | 35.33 | 35.33 | 5,666,305 | -0.45(-1.26%) |
Feb 26, 2018 | 36.13 | 36.16 | 35.66 | 35.77 | 4,161,403 | -0.34(-0.94%) |
Feb 23, 2018 | 35.53 | 36.20 | 35.38 | 36.11 | 3,280,181 | +0.69(+1.94%) |
Feb 22, 2018 | 35.35 | 35.43 | 3,802,675 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.05 | 36.30 | 35.73 | 35.73 | 4,656,047 | -0.38(-1.06%) |
Feb 20, 2018 | 36.30 | 36.63 | 35.88 | 36.11 | 5,334,786 | -0.48(-1.30%) |
Feb 16, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.51 | 36.36 | 35.35 | 36.36 | 4,601,502 | +1.16(+3.30%) |
Feb 14, 2018 | 34.44 | 35.31 | 34.28 | 35.20 | 4,329,420 | +0.40(+1.16%) |
Feb 13, 2018 | 34.60 | 34.87 | 34.49 | 34.80 | 2,910,453 | +0.06(+0.17%) |
Feb 12, 2018 | 35.06 | 35.14 | 33.98 | 34.74 | 7,642,831 | -0.19(-0.53%) |
Feb 09, 2018 | 35.15 | 35.20 | 34.19 | 34.92 | 6,582,060 | +0.12(+0.34%) |
Feb 08, 2018 | 35.69 | 35.69 | 34.80 | 34.81 | 5,340,080 | -0.71(-1.99%) |
Feb 07, 2018 | 35.62 | 35.96 | 35.50 | 35.51 | 5,450,216 | +0.16(+0.45%) |
Feb 06, 2018 | 33.85 | 35.56 | 33.84 | 35.35 | 6,946,322 | +0.97(+2.82%) |
Feb 05, 2018 | 35.56 | 35.81 | 34.27 | 34.39 | 5,986,743 | -0.49(-1.40%) |
Feb 02, 2018 | 35.39 | 35.46 | 34.85 | 34.87 | 3,583,040 | -0.87(-2.43%) |