Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.43 | 36.59 | 35.46 | 35.80 | 2,112,199 | -0.60(-1.65%) |
Apr 27, 2018 | 36.18 | 36.56 | 36.05 | 36.40 | 1,850,435 | +0.00(+0.00%) |
Apr 26, 2018 | 36.98 | 37.02 | 36.08 | 36.40 | 2,997,535 | -0.44(-1.20%) |
Apr 25, 2018 | 36.70 | 37.04 | 36.06 | 36.84 | 4,120,928 | +0.28(+0.76%) |
Apr 24, 2018 | 37.49 | 37.53 | 35.42 | 36.56 | 7,780,817 | +0.87(+2.44%) |
Apr 23, 2018 | 35.74 | 36.34 | 35.67 | 35.69 | 4,203,612 | -0.03(-0.07%) |
Apr 20, 2018 | 35.75 | 35.96 | 35.64 | 35.72 | 2,555,855 | +0.07(+0.20%) |
Apr 19, 2018 | 36.47 | 36.47 | 35.27 | 35.65 | 2,929,822 | -0.82(-2.24%) |
Apr 18, 2018 | 36.70 | 36.81 | 36.37 | 36.47 | 4,407,931 | -0.08(-0.21%) |
Apr 17, 2018 | 36.95 | 36.98 | 36.47 | 36.55 | 2,209,137 | -0.04(-0.12%) |
Apr 16, 2018 | 36.78 | 36.86 | 36.55 | 36.59 | 1,865,801 | -0.14(-0.38%) |
Apr 13, 2018 | 36.79 | 37.13 | 36.50 | 36.73 | 2,255,337 | +0.05(+0.14%) |
Apr 12, 2018 | 36.71 | 37.51 | 36.56 | 36.68 | 3,646,182 | +0.08(+0.21%) |
Apr 11, 2018 | 36.49 | 36.82 | 36.28 | 36.60 | 2,762,568 | -0.29(-0.78%) |
Apr 10, 2018 | 36.82 | 37.31 | 36.79 | 36.89 | 2,146,218 | +0.37(+1.02%) |
Apr 09, 2018 | 36.92 | 37.05 | 36.45 | 36.51 | 2,605,288 | -0.21(-0.57%) |
Apr 06, 2018 | 36.85 | 37.50 | 36.38 | 36.72 | 3,679,703 | -0.37(-0.99%) |
Apr 05, 2018 | 37.35 | 37.65 | 36.82 | 37.09 | 2,647,795 | -0.07(-0.19%) |
Apr 04, 2018 | 36.58 | 37.29 | 36.56 | 37.15 | 2,555,050 | +0.06(+0.16%) |
Apr 03, 2018 | 36.75 | 37.38 | 36.68 | 37.09 | 1,949,385 | +0.50(+1.36%) |
Apr 02, 2018 | 37.27 | 37.49 | 36.42 | 36.60 | 2,198,093 | -0.72(-1.94%) |
Mar 29, 2018 | 37.32 | 37.32 | 37.32 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.60 | 37.51 | 36.60 | 37.15 | 2,536,159 | +0.57(+1.57%) |
Mar 27, 2018 | 36.90 | 37.30 | 36.41 | 36.57 | 1,952,590 | -0.33(-0.90%) |
Mar 26, 2018 | 36.43 | 36.96 | 35.99 | 36.90 | 2,064,620 | +0.84(+2.32%) |
Mar 23, 2018 | 36.77 | 36.95 | 35.97 | 36.07 | 1,610,695 | -0.60(-1.64%) |
Mar 22, 2018 | 37.29 | 37.64 | 36.67 | 36.67 | 1,891,522 | -1.00(-2.66%) |
Mar 21, 2018 | 37.54 | 38.22 | 37.51 | 37.67 | 1,591,868 | +0.24(+0.65%) |
Mar 20, 2018 | 37.89 | 38.08 | 36.82 | 37.42 | 3,288,213 | -0.47(-1.24%) |
Mar 19, 2018 | 38.22 | 38.41 | 37.62 | 37.89 | 2,144,317 | -0.52(-1.36%) |
Mar 16, 2018 | 37.85 | 38.62 | 37.85 | 38.42 | 2,800,680 | +0.63(+1.66%) |
Mar 15, 2018 | 37.96 | 38.35 | 37.72 | 37.79 | 1,931,926 | -0.03(-0.09%) |
Mar 14, 2018 | 39.29 | 39.38 | 37.69 | 37.83 | 2,735,504 | -1.21(-3.10%) |
Mar 13, 2018 | 39.29 | 39.35 | 38.86 | 39.03 | 2,385,051 | +0.03(+0.07%) |
Mar 12, 2018 | 38.95 | 39.77 | 38.74 | 39.01 | 2,229,703 | +0.41(+1.06%) |
Mar 09, 2018 | 38.73 | 38.80 | 38.11 | 38.60 | 1,644,645 | +0.01(+0.02%) |
Mar 08, 2018 | 38.54 | 38.61 | 38.01 | 38.59 | 1,918,824 | +0.38(+1.00%) |
Mar 07, 2018 | 38.21 | 2,619,125 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.50 | 39.53 | 38.17 | 38.58 | 3,433,538 | -0.78(-1.99%) |
Mar 05, 2018 | 38.23 | 39.61 | 38.21 | 39.37 | 5,552,076 | +0.90(+2.33%) |
Mar 02, 2018 | 38.78 | 38.86 | 37.84 | 38.47 | 4,864,753 | -0.79(-2.02%) |
Mar 01, 2018 | 39.75 | 39.89 | 39.20 | 39.26 | 3,126,536 | -0.23(-0.59%) |
Feb 28, 2018 | 39.70 | 39.98 | 39.34 | 39.50 | 2,903,794 | -0.14(-0.35%) |
Feb 27, 2018 | 40.71 | 40.91 | 39.23 | 39.64 | 4,125,893 | -0.95(-2.34%) |
Feb 26, 2018 | 41.01 | 41.22 | 40.41 | 40.58 | 9,664,873 | +0.02(+0.04%) |
Feb 23, 2018 | 40.69 | 40.88 | 40.31 | 40.57 | 1,298,452 | -0.05(-0.13%) |
Feb 22, 2018 | 40.62 | 2,396,828 | +0.32(+0.80%) | |||
Feb 21, 2018 | 40.62 | 41.23 | 40.25 | 40.30 | 2,932,782 | -0.30(-0.73%) |
Feb 20, 2018 | 40.84 | 40.92 | 40.17 | 40.59 | 2,996,510 | -0.45(-1.10%) |
Feb 16, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.43(-1.03%) | |
Feb 15, 2018 | 41.92 | 42.10 | 41.09 | 41.47 | 3,110,208 | -0.25(-0.60%) |
Feb 14, 2018 | 40.91 | 42.16 | 40.84 | 41.72 | 4,062,281 | +0.60(+1.46%) |
Feb 13, 2018 | 41.61 | 41.81 | 40.91 | 41.12 | 2,809,143 | -0.64(-1.52%) |
Feb 12, 2018 | 41.84 | 42.11 | 40.96 | 41.76 | 2,197,316 | +0.45(+1.09%) |
Feb 09, 2018 | 41.57 | 42.23 | 40.48 | 41.31 | 4,053,087 | +0.25(+0.61%) |
Feb 08, 2018 | 41.76 | 42.04 | 41.06 | 41.06 | 2,921,683 | -0.81(-1.94%) |
Feb 07, 2018 | 41.72 | 42.36 | 41.47 | 41.87 | 2,620,246 | -0.12(-0.29%) |
Feb 06, 2018 | 39.71 | 42.23 | 39.54 | 41.99 | 5,157,530 | +1.61(+3.98%) |
Feb 05, 2018 | 40.58 | 41.20 | 39.73 | 40.39 | 2,978,287 | -0.64(-1.56%) |
Feb 02, 2018 | 41.62 | 41.74 | 40.50 | 41.02 | 3,124,837 | -1.02(-2.42%) |