Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.71 | 32.84 | 32.45 | 32.51 | 9,423,882 | +0.24(+0.73%) |
Apr 27, 2018 | 32.76 | 32.76 | 32.12 | 32.27 | 9,788,239 | +0.00(+0.00%) |
Apr 26, 2018 | 32.20 | 32.60 | 32.20 | 32.27 | 9,090,079 | +0.00(+0.00%) |
Apr 25, 2018 | 32.43 | 32.54 | 32.15 | 32.27 | 14,616,868 | -0.49(-1.50%) |
Apr 24, 2018 | 33.01 | 33.15 | 32.38 | 32.76 | 15,379,969 | +0.00(+0.00%) |
Apr 23, 2018 | 32.94 | 33.04 | 32.58 | 32.76 | 13,220,356 | -0.17(-0.51%) |
Apr 20, 2018 | 33.29 | 33.43 | 32.82 | 32.93 | 18,111,244 | -0.49(-1.47%) |
Apr 19, 2018 | 33.76 | 33.89 | 33.07 | 33.42 | 32,540,864 | -2.02(-5.70%) |
Apr 18, 2018 | 35.60 | 35.73 | 34.84 | 35.44 | 10,581,600 | -0.33(-0.92%) |
Apr 17, 2018 | 35.59 | 35.82 | 35.32 | 35.77 | 11,627,217 | -0.47(-1.31%) |
Apr 16, 2018 | 36.20 | 36.37 | 36.09 | 36.25 | 6,158,324 | +0.19(+0.52%) |
Apr 13, 2018 | 36.94 | 36.98 | 35.98 | 36.06 | 6,800,448 | -1.01(-2.74%) |
Apr 12, 2018 | 36.64 | 37.08 | 36.40 | 37.08 | 8,958,219 | +0.40(+1.08%) |
Apr 11, 2018 | 36.57 | 37.02 | 36.57 | 36.68 | 5,662,882 | -0.17(-0.46%) |
Apr 10, 2018 | 37.09 | 37.39 | 36.38 | 36.85 | 6,843,680 | +0.43(+1.18%) |
Apr 09, 2018 | 36.43 | 37.24 | 36.28 | 36.42 | 7,919,992 | +0.55(+1.53%) |
Apr 06, 2018 | 36.26 | 36.50 | 35.73 | 35.87 | 6,071,044 | -0.76(-2.08%) |
Apr 05, 2018 | 37.23 | 37.40 | 36.47 | 36.63 | 7,229,239 | -0.52(-1.41%) |
Apr 04, 2018 | 35.82 | 37.15 | 35.81 | 37.15 | 6,501,885 | +0.39(+1.06%) |
Apr 03, 2018 | 37.43 | 37.44 | 36.38 | 36.76 | 7,302,391 | +0.83(+2.31%) |
Apr 02, 2018 | 36.64 | 36.86 | 35.87 | 35.93 | 7,523,525 | -1.07(-2.88%) |
Mar 29, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.90(+2.51%) | |
Mar 28, 2018 | 36.34 | 36.50 | 35.88 | 36.09 | 10,127,733 | -0.51(-1.39%) |
Mar 27, 2018 | 37.81 | 37.91 | 36.46 | 36.60 | 8,273,085 | -0.83(-2.21%) |
Mar 26, 2018 | 37.04 | 37.44 | 36.51 | 37.43 | 6,381,054 | +1.43(+3.97%) |
Mar 23, 2018 | 36.89 | 36.97 | 36.00 | 36.00 | 7,005,796 | -0.94(-2.54%) |
Mar 22, 2018 | 37.29 | 37.52 | 36.94 | 36.94 | 7,472,967 | -0.85(-2.26%) |
Mar 21, 2018 | 37.68 | 37.92 | 37.41 | 37.79 | 8,321,894 | -0.11(-0.29%) |
Mar 20, 2018 | 37.79 | 37.97 | 37.64 | 37.90 | 7,574,375 | +0.19(+0.52%) |
Mar 19, 2018 | 37.81 | 37.94 | 37.36 | 37.71 | 6,051,186 | -0.31(-0.82%) |
Mar 16, 2018 | 38.05 | 38.49 | 37.99 | 38.02 | 9,610,304 | -0.29(-0.75%) |
Mar 15, 2018 | 38.13 | 38.60 | 37.95 | 38.31 | 4,662,516 | +0.14(+0.35%) |
Mar 14, 2018 | 38.41 | 38.41 | 37.90 | 38.17 | 5,086,250 | +0.14(+0.36%) |
Mar 13, 2018 | 38.47 | 38.68 | 37.97 | 38.04 | 6,909,749 | -0.19(-0.51%) |
Mar 12, 2018 | 37.87 | 38.34 | 37.84 | 38.23 | 6,121,829 | +0.53(+1.41%) |
Mar 09, 2018 | 37.24 | 37.71 | 36.80 | 37.70 | 9,859,352 | +0.67(+1.80%) |
Mar 08, 2018 | 37.46 | 37.53 | 36.86 | 37.03 | 8,388,285 | -0.34(-0.90%) |
Mar 07, 2018 | 37.44 | 37.37 | 5,301,927 | +0.56(+1.52%) | ||
Mar 06, 2018 | 37.49 | 37.54 | 36.72 | 36.81 | 10,209,163 | +0.04(+0.12%) |
Mar 05, 2018 | 36.40 | 37.00 | 36.25 | 36.77 | 7,069,322 | +0.41(+1.12%) |
Mar 02, 2018 | 35.84 | 36.40 | 35.64 | 36.37 | 5,700,232 | +0.25(+0.68%) |
Mar 01, 2018 | 36.65 | 36.83 | 35.77 | 36.12 | 9,215,893 | -0.53(-1.45%) |
Feb 28, 2018 | 36.92 | 37.13 | 36.60 | 36.65 | 7,569,531 | -0.23(-0.62%) |
Feb 27, 2018 | 37.24 | 37.46 | 36.87 | 36.88 | 7,094,510 | -0.67(-1.78%) |
Feb 26, 2018 | 37.30 | 37.55 | 37.03 | 37.55 | 4,597,335 | +0.43(+1.16%) |
Feb 23, 2018 | 36.69 | 37.12 | 36.45 | 37.12 | 8,521,354 | +1.28(+3.56%) |
Feb 22, 2018 | 35.66 | 35.84 | 9,442,772 | -0.42(-1.17%) | ||
Feb 21, 2018 | 36.92 | 37.00 | 36.25 | 36.26 | 7,817,821 | -0.72(-1.94%) |
Feb 20, 2018 | 36.42 | 37.34 | 36.36 | 36.98 | 10,989,388 | +0.22(+0.60%) |
Feb 16, 2018 | 36.76 | 36.76 | 36.76 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 36.80 | 36.99 | 36.36 | 36.80 | 7,234,122 | +0.40(+1.09%) |
Feb 14, 2018 | 35.66 | 36.43 | 35.46 | 36.40 | 8,113,538 | +0.57(+1.58%) |
Feb 13, 2018 | 35.97 | 36.07 | 35.41 | 35.83 | 6,884,738 | -0.13(-0.35%) |
Feb 12, 2018 | 35.54 | 36.18 | 35.49 | 35.96 | 7,765,199 | +0.90(+2.56%) |
Feb 09, 2018 | 34.45 | 35.24 | 33.79 | 35.06 | 12,523,111 | +0.94(+2.75%) |
Feb 08, 2018 | 35.60 | 35.61 | 34.12 | 34.12 | 13,430,559 | -1.29(-3.63%) |
Feb 07, 2018 | 36.35 | 36.35 | 35.41 | 35.41 | 18,023,880 | -1.45(-3.92%) |
Feb 06, 2018 | 35.74 | 36.95 | 35.60 | 36.86 | 15,862,319 | +0.18(+0.50%) |
Feb 05, 2018 | 37.24 | 37.88 | 36.44 | 36.67 | 13,893,625 | -0.96(-2.55%) |
Feb 02, 2018 | 38.06 | 38.32 | 37.58 | 37.63 | 14,253,879 | -0.79(-2.07%) |