Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.90 | 40.47 | 39.79 | 40.20 | 3,213,915 | +0.23(+0.57%) |
Apr 27, 2018 | 39.45 | 40.24 | 38.97 | 39.97 | 2,423,346 | +0.36(+0.92%) |
Apr 26, 2018 | 39.39 | 39.74 | 39.27 | 39.61 | 3,867,567 | +0.35(+0.89%) |
Apr 25, 2018 | 38.84 | 39.26 | 38.64 | 39.26 | 2,769,734 | +0.14(+0.35%) |
Apr 24, 2018 | 39.57 | 39.60 | 38.74 | 39.12 | 2,512,341 | -0.38(-0.95%) |
Apr 23, 2018 | 39.19 | 39.70 | 39.03 | 39.49 | 2,504,008 | +0.28(+0.71%) |
Apr 20, 2018 | 39.43 | 39.46 | 39.05 | 39.22 | 2,698,415 | -0.13(-0.33%) |
Apr 19, 2018 | 39.51 | 39.92 | 39.28 | 39.35 | 2,845,939 | -0.06(-0.15%) |
Apr 18, 2018 | 39.74 | 39.93 | 39.41 | 39.41 | 4,063,753 | +0.11(+0.27%) |
Apr 17, 2018 | 39.39 | 39.59 | 39.20 | 39.30 | 2,981,977 | -0.05(-0.13%) |
Apr 16, 2018 | 38.75 | 39.45 | 38.51 | 39.35 | 3,300,304 | +0.82(+2.12%) |
Apr 13, 2018 | 38.56 | 38.85 | 38.25 | 38.54 | 2,435,400 | +0.13(+0.33%) |
Apr 12, 2018 | 38.59 | 38.66 | 38.06 | 38.41 | 3,326,091 | -0.20(-0.51%) |
Apr 11, 2018 | 38.25 | 38.78 | 38.20 | 38.61 | 3,058,337 | +0.20(+0.53%) |
Apr 10, 2018 | 37.93 | 38.79 | 37.79 | 38.41 | 3,891,524 | +1.03(+2.75%) |
Apr 09, 2018 | 37.51 | 37.99 | 37.16 | 37.38 | 2,853,918 | +0.04(+0.11%) |
Apr 06, 2018 | 37.63 | 37.85 | 36.96 | 37.34 | 3,294,352 | -0.49(-1.31%) |
Apr 05, 2018 | 37.37 | 37.94 | 37.27 | 37.83 | 2,657,482 | +0.61(+1.63%) |
Apr 04, 2018 | 36.58 | 37.33 | 36.40 | 37.23 | 3,613,028 | -0.05(-0.14%) |
Apr 03, 2018 | 37.09 | 37.30 | 36.33 | 37.28 | 3,726,662 | +0.30(+0.82%) |
Apr 02, 2018 | 37.39 | 37.86 | 36.52 | 36.98 | 4,719,794 | -0.51(-1.37%) |
Mar 29, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.85(+2.32%) | |
Mar 28, 2018 | 37.46 | 37.63 | 36.61 | 36.64 | 4,730,281 | -0.88(-2.34%) |
Mar 27, 2018 | 37.56 | 38.11 | 37.16 | 37.52 | 5,754,737 | -0.04(-0.11%) |
Mar 26, 2018 | 37.77 | 37.84 | 37.09 | 37.56 | 3,666,168 | +0.18(+0.48%) |
Mar 23, 2018 | 37.95 | 38.12 | 37.39 | 37.38 | 5,453,190 | -0.38(-1.01%) |
Mar 22, 2018 | 38.14 | 38.42 | 37.73 | 37.76 | 4,182,309 | -0.74(-1.93%) |
Mar 21, 2018 | 38.19 | 38.76 | 38.00 | 38.51 | 4,838,247 | +0.54(+1.42%) |
Mar 20, 2018 | 38.00 | 38.51 | 37.79 | 37.97 | 5,751,894 | +0.77(+2.07%) |
Mar 19, 2018 | 37.94 | 38.00 | 36.91 | 37.19 | 5,118,509 | -0.88(-2.32%) |
Mar 16, 2018 | 37.37 | 38.41 | 37.31 | 38.08 | 10,648,197 | +0.77(+2.07%) |
Mar 15, 2018 | 37.79 | 38.26 | 35.86 | 37.31 | 11,777,609 | -0.34(-0.91%) |
Mar 14, 2018 | 38.13 | 38.23 | 37.60 | 37.65 | 3,498,649 | -0.40(-1.04%) |
Mar 13, 2018 | 38.08 | 38.18 | 37.78 | 38.04 | 3,348,169 | +0.11(+0.30%) |
Mar 12, 2018 | 37.71 | 38.10 | 37.68 | 37.93 | 4,602,596 | +0.18(+0.49%) |
Mar 09, 2018 | 37.54 | 37.79 | 37.47 | 37.75 | 3,128,204 | +0.47(+1.25%) |
Mar 08, 2018 | 37.34 | 37.52 | 36.82 | 37.28 | 3,393,334 | -0.07(-0.19%) |
Mar 07, 2018 | 37.85 | 37.16 | 37.35 | 3,439,197 | -0.20(-0.54%) | |
Mar 06, 2018 | 37.64 | 37.85 | 37.31 | 37.56 | 2,330,446 | +0.07(+0.19%) |
Mar 05, 2018 | 37.36 | 37.74 | 36.99 | 37.48 | 3,849,374 | -0.11(-0.30%) |
Mar 02, 2018 | 36.88 | 37.71 | 36.35 | 37.60 | 3,666,595 | +0.38(+1.01%) |
Mar 01, 2018 | 37.12 | 37.46 | 36.69 | 37.22 | 4,716,457 | +0.12(+0.32%) |
Feb 28, 2018 | 37.71 | 38.25 | 37.03 | 37.10 | 5,890,994 | -0.44(-1.18%) |
Feb 27, 2018 | 38.07 | 38.23 | 37.25 | 37.54 | 6,026,892 | -0.31(-0.82%) |
Feb 26, 2018 | 38.41 | 38.42 | 37.39 | 37.85 | 5,056,118 | -0.36(-0.95%) |
Feb 23, 2018 | 37.83 | 38.43 | 37.58 | 38.22 | 3,941,210 | +0.55(+1.47%) |
Feb 22, 2018 | 37.66 | 5,729,129 | +0.71(+1.93%) | |||
Feb 21, 2018 | 37.50 | 37.81 | 36.94 | 36.95 | 3,052,698 | -0.61(-1.61%) |
Feb 20, 2018 | 37.54 | 37.95 | 37.35 | 37.56 | 2,229,827 | +0.07(+0.19%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.59(-1.54%) | |
Feb 15, 2018 | 37.96 | 38.16 | 37.80 | 38.07 | 4,803,188 | +0.22(+0.57%) |
Feb 14, 2018 | 37.06 | 38.12 | 37.00 | 37.85 | 5,187,948 | +0.41(+1.11%) |
Feb 13, 2018 | 37.04 | 37.75 | 36.83 | 37.44 | 2,982,231 | +0.19(+0.51%) |
Feb 12, 2018 | 36.40 | 37.54 | 36.25 | 37.25 | 3,921,063 | +1.46(+4.09%) |
Feb 09, 2018 | 36.19 | 36.37 | 34.51 | 35.78 | 5,470,011 | -0.05(-0.13%) |
Feb 08, 2018 | 37.46 | 35.81 | 35.83 | 4,100,567 | -1.44(-3.85%) | |
Feb 07, 2018 | 37.10 | 37.46 | 37.10 | 37.27 | 3,778,489 | +0.11(+0.28%) |
Feb 06, 2018 | 35.92 | 37.31 | 35.82 | 37.16 | 5,424,105 | +0.35(+0.95%) |
Feb 05, 2018 | 37.68 | 37.95 | 36.08 | 36.81 | 3,247,864 | -1.23(-3.22%) |
Feb 02, 2018 | 38.92 | 39.00 | 37.95 | 38.04 | 3,734,630 | -1.31(-3.33%) |