Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.72 | 35.88 | 35.29 | 35.48 | 19,529,498 | -0.08(-0.23%) |
Apr 27, 2018 | 35.09 | 35.59 | 35.07 | 35.57 | 11,907,107 | +0.46(+1.31%) |
Apr 26, 2018 | 34.82 | 35.39 | 34.70 | 35.11 | 16,513,859 | +0.26(+0.75%) |
Apr 25, 2018 | 35.10 | 35.22 | 34.41 | 34.84 | 25,297,504 | -0.53(-1.49%) |
Apr 24, 2018 | 36.12 | 36.21 | 35.09 | 35.37 | 22,555,934 | -0.75(-2.07%) |
Apr 23, 2018 | 35.92 | 36.12 | 35.77 | 36.12 | 14,463,332 | +0.20(+0.55%) |
Apr 20, 2018 | 36.39 | 36.47 | 35.79 | 35.92 | 17,889,684 | -0.47(-1.29%) |
Apr 19, 2018 | 36.41 | 36.52 | 36.14 | 36.39 | 12,628,589 | -0.16(-0.45%) |
Apr 18, 2018 | 36.87 | 36.93 | 36.40 | 36.55 | 9,046,614 | -0.30(-0.82%) |
Apr 17, 2018 | 36.91 | 36.98 | 36.67 | 36.85 | 10,236,702 | +0.16(+0.45%) |
Apr 16, 2018 | 36.67 | 36.86 | 36.46 | 36.69 | 10,913,179 | +0.14(+0.38%) |
Apr 13, 2018 | 36.29 | 36.70 | 36.25 | 36.55 | 13,120,294 | +0.39(+1.09%) |
Apr 12, 2018 | 36.20 | 36.46 | 36.09 | 36.16 | 10,321,196 | +0.03(+0.09%) |
Apr 11, 2018 | 35.98 | 36.25 | 35.94 | 36.12 | 10,258,696 | +0.00(+0.00%) |
Apr 10, 2018 | 36.19 | 36.28 | 35.90 | 36.12 | 13,014,558 | +0.13(+0.37%) |
Apr 09, 2018 | 36.16 | 36.39 | 35.95 | 35.99 | 14,507,619 | -0.07(-0.20%) |
Apr 06, 2018 | 36.36 | 36.55 | 35.89 | 36.07 | 13,998,192 | -0.39(-1.08%) |
Apr 05, 2018 | 36.36 | 36.63 | 36.08 | 36.46 | 14,255,825 | +0.13(+0.36%) |
Apr 04, 2018 | 35.43 | 36.46 | 35.40 | 36.33 | 16,516,810 | +0.71(+1.98%) |
Apr 03, 2018 | 35.29 | 35.75 | 35.18 | 35.62 | 18,856,512 | +0.58(+1.66%) |
Apr 02, 2018 | 35.67 | 35.72 | 34.88 | 35.04 | 17,301,780 | -0.62(-1.75%) |
Mar 29, 2018 | 35.66 | 35.66 | 35.66 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.31 | 35.89 | 35.31 | 35.57 | 19,821,886 | +0.35(+1.00%) |
Mar 27, 2018 | 35.06 | 35.57 | 34.92 | 35.22 | 14,158,727 | +0.16(+0.47%) |
Mar 26, 2018 | 34.99 | 35.15 | 34.70 | 35.06 | 13,731,500 | +0.30(+0.85%) |
Mar 23, 2018 | 35.16 | 35.44 | 34.73 | 34.76 | 16,409,506 | -0.35(-1.01%) |
Mar 22, 2018 | 35.21 | 35.61 | 35.06 | 35.11 | 14,943,389 | -0.20(-0.56%) |
Mar 21, 2018 | 35.42 | 35.68 | 35.14 | 35.31 | 15,896,557 | -0.13(-0.37%) |
Mar 20, 2018 | 35.57 | 35.70 | 35.32 | 35.44 | 16,510,580 | -0.08(-0.23%) |
Mar 19, 2018 | 35.69 | 35.89 | 35.45 | 35.52 | 15,075,924 | -0.16(-0.46%) |
Mar 16, 2018 | 35.89 | 36.15 | 35.68 | 35.69 | 32,396,292 | -0.17(-0.48%) |
Mar 15, 2018 | 36.03 | 36.13 | 35.76 | 35.86 | 15,169,231 | -0.09(-0.25%) |
Mar 14, 2018 | 36.44 | 36.49 | 35.91 | 35.95 | 18,657,468 | -0.33(-0.91%) |
Mar 13, 2018 | 36.36 | 36.49 | 36.14 | 36.28 | 13,933,801 | +0.03(+0.09%) |
Mar 12, 2018 | 36.59 | 36.70 | 36.08 | 36.25 | 14,565,248 | -0.24(-0.65%) |
Mar 09, 2018 | 36.28 | 36.48 | 36.13 | 36.48 | 12,013,119 | +0.30(+0.83%) |
Mar 08, 2018 | 35.73 | 36.19 | 35.65 | 36.18 | 15,131,913 | +0.51(+1.44%) |
Mar 07, 2018 | 35.75 | 35.38 | 35.67 | 11,651,869 | -0.09(-0.25%) | |
Mar 06, 2018 | 35.78 | 35.86 | 35.48 | 35.76 | 12,290,778 | +0.03(+0.09%) |
Mar 05, 2018 | 35.47 | 35.76 | 35.41 | 35.73 | 14,733,115 | +0.14(+0.39%) |
Mar 02, 2018 | 35.21 | 35.65 | 35.20 | 35.59 | 17,260,604 | +0.24(+0.67%) |
Mar 01, 2018 | 35.08 | 35.52 | 34.86 | 35.35 | 21,799,612 | +0.17(+0.49%) |
Feb 28, 2018 | 35.68 | 35.74 | 35.18 | 35.18 | 14,648,028 | -0.33(-0.92%) |
Feb 27, 2018 | 35.94 | 36.07 | 35.51 | 35.51 | 15,693,414 | -0.33(-0.93%) |
Feb 26, 2018 | 36.00 | 36.13 | 35.66 | 35.84 | 15,575,115 | -0.01(-0.02%) |
Feb 23, 2018 | 35.47 | 35.86 | 35.34 | 35.85 | 10,168,560 | +0.42(+1.19%) |
Feb 22, 2018 | 35.43 | 15,194,934 | +0.15(+0.42%) | |||
Feb 21, 2018 | 35.91 | 35.99 | 35.27 | 35.28 | 15,691,466 | -0.53(-1.48%) |
Feb 20, 2018 | 36.43 | 36.49 | 35.77 | 35.81 | 17,367,468 | -0.81(-2.20%) |
Feb 16, 2018 | 36.61 | 36.61 | 36.61 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.02 | 36.49 | 35.91 | 36.45 | 16,534,509 | +0.55(+1.54%) |
Feb 14, 2018 | 35.83 | 35.97 | 35.51 | 35.90 | 16,529,675 | -0.07(-0.20%) |
Feb 13, 2018 | 36.15 | 35.97 | 16,164,979 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.46 | 36.00 | 35.30 | 35.79 | 18,044,816 | +0.68(+1.95%) |
Feb 09, 2018 | 35.29 | 35.38 | 34.34 | 35.11 | 28,075,196 | +0.02(+0.07%) |
Feb 08, 2018 | 36.32 | 36.32 | 35.06 | 35.08 | 28,100,184 | -1.19(-3.28%) |
Feb 07, 2018 | 36.29 | 37.03 | 36.04 | 36.27 | 22,138,086 | -0.09(-0.25%) |
Feb 06, 2018 | 35.71 | 36.42 | 35.36 | 36.36 | 30,907,056 | -0.39(-1.06%) |
Feb 05, 2018 | 37.97 | 38.19 | 36.15 | 36.75 | 28,498,160 | -1.29(-3.38%) |
Feb 02, 2018 | 38.54 | 38.59 | 37.96 | 38.04 | 15,862,843 | -0.59(-1.52%) |