Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.68 | 32.81 | 32.41 | 32.48 | 9,433,780 | +0.24(+0.73%) |
Apr 27, 2018 | 32.72 | 32.72 | 32.09 | 32.24 | 9,798,520 | +0.00(+0.00%) |
Apr 26, 2018 | 32.16 | 32.56 | 32.16 | 32.24 | 9,099,626 | +0.00(+0.00%) |
Apr 25, 2018 | 32.40 | 32.51 | 32.11 | 32.24 | 14,632,220 | -0.49(-1.50%) |
Apr 24, 2018 | 32.97 | 33.12 | 32.35 | 32.73 | 15,396,123 | +0.00(+0.00%) |
Apr 23, 2018 | 32.91 | 33.01 | 32.54 | 32.73 | 13,234,241 | -0.17(-0.51%) |
Apr 20, 2018 | 33.25 | 33.40 | 32.79 | 32.90 | 18,130,266 | -0.49(-1.47%) |
Apr 19, 2018 | 33.73 | 33.85 | 33.03 | 33.39 | 32,575,042 | -2.02(-5.70%) |
Apr 18, 2018 | 35.56 | 35.69 | 34.81 | 35.41 | 10,592,714 | -0.33(-0.92%) |
Apr 17, 2018 | 35.55 | 35.78 | 35.28 | 35.74 | 11,639,429 | -0.47(-1.31%) |
Apr 16, 2018 | 36.16 | 36.33 | 36.05 | 36.21 | 6,164,792 | +0.19(+0.52%) |
Apr 13, 2018 | 36.90 | 36.94 | 35.95 | 36.02 | 6,807,591 | -1.01(-2.74%) |
Apr 12, 2018 | 36.60 | 37.04 | 36.36 | 37.04 | 8,967,628 | +0.40(+1.08%) |
Apr 11, 2018 | 36.53 | 36.99 | 36.53 | 36.64 | 5,668,830 | -0.17(-0.46%) |
Apr 10, 2018 | 37.05 | 37.35 | 36.34 | 36.81 | 6,850,868 | +0.43(+1.18%) |
Apr 09, 2018 | 36.39 | 37.20 | 36.24 | 36.38 | 7,928,311 | +0.55(+1.53%) |
Apr 06, 2018 | 36.22 | 36.46 | 35.69 | 35.83 | 6,077,420 | -0.76(-2.08%) |
Apr 05, 2018 | 37.19 | 37.36 | 36.43 | 36.59 | 7,236,832 | -0.52(-1.41%) |
Apr 04, 2018 | 35.79 | 37.11 | 35.77 | 37.11 | 6,508,714 | +0.39(+1.06%) |
Apr 03, 2018 | 37.39 | 37.40 | 36.34 | 36.72 | 7,310,061 | +0.83(+2.31%) |
Apr 02, 2018 | 36.61 | 36.82 | 35.83 | 35.90 | 7,531,427 | -1.06(-2.88%) |
Mar 29, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.90(+2.51%) | |
Mar 28, 2018 | 36.30 | 36.46 | 35.84 | 36.06 | 10,138,370 | -0.51(-1.39%) |
Mar 27, 2018 | 37.77 | 37.87 | 36.42 | 36.56 | 8,281,774 | -0.83(-2.21%) |
Mar 26, 2018 | 37.00 | 37.40 | 36.47 | 37.39 | 6,387,756 | +1.43(+3.97%) |
Mar 23, 2018 | 36.85 | 36.94 | 35.96 | 35.96 | 7,013,154 | -0.94(-2.54%) |
Mar 22, 2018 | 37.25 | 37.48 | 36.90 | 36.90 | 7,480,816 | -0.85(-2.26%) |
Mar 21, 2018 | 37.64 | 37.88 | 37.37 | 37.75 | 8,330,635 | -0.11(-0.29%) |
Mar 20, 2018 | 37.75 | 37.93 | 37.60 | 37.86 | 7,582,330 | +0.19(+0.52%) |
Mar 19, 2018 | 37.77 | 37.90 | 37.32 | 37.67 | 6,057,542 | -0.31(-0.82%) |
Mar 16, 2018 | 38.01 | 38.45 | 37.95 | 37.98 | 9,620,398 | -0.29(-0.75%) |
Mar 15, 2018 | 38.09 | 38.56 | 37.92 | 38.27 | 4,667,413 | +0.14(+0.35%) |
Mar 14, 2018 | 38.37 | 38.37 | 37.86 | 38.13 | 5,091,592 | +0.14(+0.36%) |
Mar 13, 2018 | 38.43 | 38.64 | 37.93 | 38.00 | 6,917,006 | -0.19(-0.51%) |
Mar 12, 2018 | 37.83 | 38.30 | 37.80 | 38.19 | 6,128,258 | +0.53(+1.41%) |
Mar 09, 2018 | 37.21 | 37.67 | 36.76 | 37.66 | 9,869,707 | +0.67(+1.80%) |
Mar 08, 2018 | 37.42 | 37.49 | 36.82 | 36.99 | 8,397,095 | -0.34(-0.90%) |
Mar 07, 2018 | 37.40 | 37.33 | 5,307,495 | +0.56(+1.52%) | ||
Mar 06, 2018 | 37.45 | 37.50 | 36.68 | 36.77 | 10,219,885 | +0.04(+0.12%) |
Mar 05, 2018 | 36.36 | 36.96 | 36.21 | 36.73 | 7,076,747 | +0.41(+1.12%) |
Mar 02, 2018 | 35.80 | 36.36 | 35.60 | 36.33 | 5,706,219 | +0.24(+0.68%) |
Mar 01, 2018 | 36.61 | 36.79 | 35.74 | 36.08 | 9,225,572 | -0.53(-1.45%) |
Feb 28, 2018 | 36.88 | 37.09 | 36.56 | 36.61 | 7,577,481 | -0.23(-0.62%) |
Feb 27, 2018 | 37.21 | 37.42 | 36.83 | 36.84 | 7,101,962 | -0.67(-1.78%) |
Feb 26, 2018 | 37.26 | 37.51 | 36.99 | 37.51 | 4,602,163 | +0.43(+1.16%) |
Feb 23, 2018 | 36.65 | 37.08 | 36.41 | 37.08 | 8,530,303 | +1.28(+3.56%) |
Feb 22, 2018 | 35.63 | 35.80 | 9,452,689 | -0.42(-1.17%) | ||
Feb 21, 2018 | 36.88 | 36.96 | 36.21 | 36.23 | 7,826,032 | -0.72(-1.94%) |
Feb 20, 2018 | 36.39 | 37.30 | 36.32 | 36.94 | 11,000,930 | +0.22(+0.60%) |
Feb 16, 2018 | 36.72 | 36.72 | 36.72 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 36.76 | 36.95 | 36.32 | 36.76 | 7,241,719 | +0.40(+1.09%) |
Feb 14, 2018 | 35.62 | 36.39 | 35.42 | 36.36 | 8,122,059 | +0.57(+1.58%) |
Feb 13, 2018 | 35.93 | 36.03 | 35.37 | 35.80 | 6,891,969 | -0.13(-0.35%) |
Feb 12, 2018 | 35.50 | 36.14 | 35.45 | 35.92 | 7,773,354 | +0.90(+2.56%) |
Feb 09, 2018 | 34.41 | 35.20 | 33.75 | 35.03 | 12,536,264 | +0.94(+2.75%) |
Feb 08, 2018 | 35.57 | 35.58 | 34.09 | 34.09 | 13,444,665 | -1.28(-3.63%) |
Feb 07, 2018 | 36.31 | 36.31 | 35.37 | 35.37 | 18,042,810 | -1.44(-3.92%) |
Feb 06, 2018 | 35.70 | 36.91 | 35.56 | 36.82 | 15,878,979 | +0.18(+0.50%) |
Feb 05, 2018 | 37.21 | 37.84 | 36.40 | 36.64 | 13,908,217 | -0.96(-2.55%) |
Feb 02, 2018 | 38.02 | 38.28 | 37.54 | 37.59 | 14,268,849 | -0.79(-2.07%) |