Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.07 | 40.36 | 39.96 | 40.06 | 3,089,325 | +0.10(+0.25%) |
Apr 27, 2018 | 40.04 | 40.22 | 39.80 | 39.96 | 2,922,068 | +0.07(+0.18%) |
Apr 26, 2018 | 39.85 | 40.48 | 39.31 | 39.89 | 2,979,270 | +0.33(+0.83%) |
Apr 25, 2018 | 39.96 | 39.99 | 38.58 | 39.56 | 3,961,869 | -0.53(-1.32%) |
Apr 24, 2018 | 40.11 | 41.49 | 39.62 | 40.09 | 9,009,688 | +3.35(+9.12%) |
Apr 23, 2018 | 37.21 | 37.47 | 36.65 | 36.74 | 3,266,313 | -0.28(-0.76%) |
Apr 20, 2018 | 37.30 | 37.62 | 36.77 | 37.02 | 2,960,028 | -0.36(-0.96%) |
Apr 19, 2018 | 37.88 | 37.89 | 37.22 | 37.38 | 2,413,033 | -0.79(-2.07%) |
Apr 18, 2018 | 38.09 | 38.33 | 37.52 | 38.17 | 2,632,112 | +0.07(+0.18%) |
Apr 17, 2018 | 37.86 | 38.22 | 36.99 | 38.10 | 2,467,865 | +0.56(+1.49%) |
Apr 16, 2018 | 37.58 | 37.59 | 37.23 | 37.54 | 2,106,830 | +0.24(+0.64%) |
Apr 13, 2018 | 37.68 | 37.78 | 37.16 | 37.30 | 1,212,168 | -0.17(-0.45%) |
Apr 12, 2018 | 36.85 | 37.68 | 36.78 | 37.47 | 2,235,609 | +0.77(+2.10%) |
Apr 11, 2018 | 36.69 | 37.08 | 36.25 | 36.70 | 1,684,330 | -0.31(-0.84%) |
Apr 10, 2018 | 36.82 | 37.28 | 36.55 | 37.01 | 2,356,932 | +0.76(+2.10%) |
Apr 09, 2018 | 36.16 | 37.13 | 36.03 | 36.25 | 1,971,249 | +0.35(+0.97%) |
Apr 06, 2018 | 36.71 | 36.80 | 35.66 | 35.90 | 3,395,911 | -1.08(-2.92%) |
Apr 05, 2018 | 37.41 | 37.52 | 36.80 | 36.98 | 2,761,699 | +0.30(+0.82%) |
Apr 04, 2018 | 35.75 | 36.78 | 35.59 | 36.68 | 2,475,685 | +0.37(+1.02%) |
Apr 03, 2018 | 36.01 | 36.47 | 35.67 | 36.31 | 2,787,742 | +0.46(+1.28%) |
Apr 02, 2018 | 36.69 | 37.02 | 35.49 | 35.85 | 2,274,797 | -0.92(-2.50%) |
Mar 29, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.63(+1.74%) | |
Mar 28, 2018 | 36.51 | 36.84 | 36.02 | 36.14 | 2,183,691 | -0.26(-0.71%) |
Mar 27, 2018 | 37.60 | 37.66 | 36.22 | 36.40 | 2,122,507 | -1.06(-2.83%) |
Mar 26, 2018 | 36.97 | 38.00 | 36.56 | 37.46 | 2,939,420 | +1.08(+2.97%) |
Mar 23, 2018 | 37.29 | 37.50 | 36.38 | 36.38 | 2,306,464 | -1.01(-2.70%) |
Mar 22, 2018 | 37.86 | 38.28 | 37.38 | 37.39 | 2,117,455 | -0.96(-2.50%) |
Mar 21, 2018 | 37.96 | 38.75 | 37.70 | 38.35 | 3,148,136 | +0.39(+1.03%) |
Mar 20, 2018 | 38.23 | 38.50 | 37.74 | 37.96 | 2,960,830 | -0.27(-0.71%) |
Mar 19, 2018 | 38.30 | 38.79 | 37.75 | 38.23 | 3,455,831 | -0.36(-0.93%) |
Mar 16, 2018 | 39.21 | 39.33 | 38.41 | 38.59 | 6,533,961 | -0.49(-1.25%) |
Mar 15, 2018 | 38.75 | 39.39 | 38.75 | 39.08 | 2,570,903 | +0.25(+0.64%) |
Mar 14, 2018 | 39.25 | 39.25 | 38.69 | 38.83 | 2,186,773 | -0.34(-0.87%) |
Mar 13, 2018 | 39.96 | 40.30 | 39.03 | 39.17 | 2,283,866 | -0.53(-1.34%) |
Mar 12, 2018 | 39.83 | 40.05 | 39.61 | 39.70 | 3,467,570 | +0.02(+0.05%) |
Mar 09, 2018 | 39.65 | 39.80 | 38.76 | 39.68 | 2,714,610 | +0.38(+0.97%) |
Mar 08, 2018 | 39.38 | 39.81 | 39.06 | 39.30 | 3,611,194 | -0.07(-0.18%) |
Mar 07, 2018 | 39.37 | 1,940,945 | +0.39(+1.00%) | |||
Mar 06, 2018 | 39.51 | 39.57 | 38.86 | 38.98 | 2,507,614 | -0.52(-1.32%) |
Mar 05, 2018 | 38.95 | 39.82 | 38.73 | 39.50 | 2,222,596 | +0.21(+0.53%) |
Mar 02, 2018 | 37.89 | 39.37 | 37.80 | 39.29 | 2,336,970 | +1.06(+2.77%) |
Mar 01, 2018 | 38.84 | 39.01 | 37.91 | 38.23 | 3,311,587 | -0.54(-1.39%) |
Feb 28, 2018 | 39.64 | 39.94 | 38.76 | 38.77 | 2,620,524 | -0.62(-1.57%) |
Feb 27, 2018 | 40.01 | 40.10 | 39.39 | 39.39 | 1,646,100 | -0.50(-1.25%) |
Feb 26, 2018 | 39.83 | 40.11 | 39.65 | 39.89 | 1,717,143 | +0.15(+0.38%) |
Feb 23, 2018 | 39.04 | 39.76 | 39.04 | 39.74 | 1,590,630 | +0.94(+2.42%) |
Feb 22, 2018 | 39.75 | 38.61 | 38.80 | 2,619,066 | -0.46(-1.17%) | |
Feb 21, 2018 | 40.18 | 40.34 | 39.26 | 39.26 | 2,187,540 | -0.91(-2.27%) |
Feb 20, 2018 | 38.91 | 40.31 | 38.90 | 40.17 | 3,138,068 | +1.01(+2.58%) |
Feb 16, 2018 | 39.16 | 39.16 | 39.16 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 38.78 | 39.21 | 38.30 | 39.07 | 2,472,199 | +0.44(+1.14%) |
Feb 14, 2018 | 37.55 | 38.72 | 37.42 | 38.63 | 2,705,126 | +0.73(+1.93%) |
Feb 13, 2018 | 37.54 | 37.90 | 2,363,691 | -0.70(-1.81%) | ||
Feb 12, 2018 | 37.95 | 38.84 | 37.93 | 38.60 | 2,417,924 | +0.92(+2.44%) |
Feb 09, 2018 | 37.33 | 38.02 | 36.23 | 37.68 | 3,471,576 | +0.86(+2.34%) |
Feb 08, 2018 | 38.50 | 36.79 | 36.82 | 3,546,173 | -1.75(-4.54%) | |
Feb 07, 2018 | 37.91 | 39.72 | 37.91 | 38.57 | 2,719,590 | -1.01(-2.55%) |
Feb 06, 2018 | 38.73 | 39.66 | 37.92 | 39.58 | 4,014,158 | -0.41(-1.03%) |
Feb 05, 2018 | 40.93 | 41.40 | 39.57 | 39.99 | 3,285,441 | -1.11(-2.70%) |
Feb 02, 2018 | 42.04 | 42.15 | 41.08 | 41.10 | 3,802,854 | -1.13(-2.68%) |