Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.44 | 38.47 | 38.04 | 38.06 | 12,139,098 | -0.26(-0.67%) |
Apr 27, 2018 | 38.21 | 38.33 | 38.04 | 38.32 | 12,524,547 | +0.20(+0.52%) |
Apr 26, 2018 | 37.80 | 38.12 | 37.75 | 38.12 | 13,398,348 | +0.39(+1.04%) |
Apr 25, 2018 | 37.74 | 37.79 | 37.51 | 37.72 | 11,203,154 | -0.28(-0.75%) |
Apr 24, 2018 | 38.48 | 38.57 | 37.85 | 38.01 | 16,243,451 | -0.17(-0.46%) |
Apr 23, 2018 | 38.36 | 38.44 | 38.07 | 38.18 | 7,642,399 | -0.26(-0.67%) |
Apr 20, 2018 | 38.68 | 38.72 | 38.28 | 38.44 | 8,874,069 | -0.46(-1.18%) |
Apr 19, 2018 | 39.17 | 39.20 | 38.77 | 38.90 | 9,124,095 | -0.22(-0.55%) |
Apr 18, 2018 | 38.92 | 39.21 | 38.87 | 39.12 | 10,173,057 | +0.27(+0.71%) |
Apr 17, 2018 | 38.61 | 38.94 | 38.57 | 38.84 | 9,973,435 | +0.03(+0.09%) |
Apr 16, 2018 | 38.71 | 38.81 | 38.57 | 38.81 | 8,106,719 | +0.03(+0.09%) |
Apr 13, 2018 | 39.09 | 39.14 | 38.67 | 38.77 | 8,196,183 | -0.41(-1.04%) |
Apr 12, 2018 | 39.14 | 39.29 | 39.07 | 39.18 | 8,765,323 | -0.01(-0.02%) |
Apr 11, 2018 | 38.93 | 39.27 | 38.92 | 39.19 | 9,302,902 | +0.05(+0.13%) |
Apr 10, 2018 | 38.95 | 39.20 | 38.81 | 39.14 | 10,856,767 | +0.72(+1.86%) |
Apr 09, 2018 | 38.66 | 38.82 | 38.40 | 38.42 | 15,380,572 | -0.03(-0.09%) |
Apr 06, 2018 | 38.75 | 39.05 | 38.23 | 38.46 | 20,990,724 | -0.69(-1.77%) |
Apr 05, 2018 | 39.20 | 39.32 | 38.99 | 39.15 | 14,182,639 | +0.08(+0.21%) |
Apr 04, 2018 | 37.98 | 39.08 | 37.97 | 39.07 | 20,861,792 | +0.12(+0.32%) |
Apr 03, 2018 | 38.87 | 38.97 | 38.58 | 38.94 | 18,696,518 | +0.37(+0.97%) |
Apr 02, 2018 | 38.94 | 39.12 | 38.17 | 38.57 | 26,446,240 | -0.57(-1.47%) |
Mar 29, 2018 | 39.14 | 39.14 | 39.14 | 0 | +0.70(+1.82%) | |
Mar 28, 2018 | 38.51 | 38.61 | 38.17 | 38.44 | 18,666,920 | -0.27(-0.69%) |
Mar 27, 2018 | 39.32 | 39.40 | 38.56 | 38.71 | 18,517,458 | -0.58(-1.48%) |
Mar 26, 2018 | 39.02 | 39.33 | 38.61 | 39.29 | 23,510,484 | +1.15(+3.01%) |
Mar 23, 2018 | 38.85 | 38.89 | 38.11 | 38.14 | 24,666,662 | -0.57(-1.46%) |
Mar 22, 2018 | 39.13 | 39.31 | 38.67 | 38.71 | 19,901,870 | -1.26(-3.16%) |
Mar 21, 2018 | 39.66 | 40.12 | 39.58 | 39.97 | 19,788,008 | +0.22(+0.54%) |
Mar 20, 2018 | 39.72 | 39.86 | 39.62 | 39.75 | 12,189,892 | +0.34(+0.86%) |
Mar 19, 2018 | 39.60 | 39.67 | 39.20 | 39.41 | 13,022,281 | -0.37(-0.94%) |
Mar 16, 2018 | 39.79 | 39.92 | 39.75 | 39.79 | 15,898,865 | -0.12(-0.31%) |
Mar 15, 2018 | 40.18 | 40.23 | 39.80 | 39.91 | 14,167,083 | -0.16(-0.39%) |
Mar 14, 2018 | 40.31 | 40.38 | 39.89 | 40.07 | 9,797,326 | +0.05(+0.12%) |
Mar 13, 2018 | 40.59 | 40.64 | 39.93 | 40.02 | 11,505,956 | -0.39(-0.97%) |
Mar 12, 2018 | 40.35 | 40.49 | 40.20 | 40.41 | 9,512,811 | +0.14(+0.35%) |
Mar 09, 2018 | 39.81 | 40.29 | 39.75 | 40.27 | 11,003,389 | +0.71(+1.79%) |
Mar 08, 2018 | 39.64 | 39.66 | 39.39 | 39.56 | 8,571,172 | +0.02(+0.06%) |
Mar 07, 2018 | 39.58 | 39.15 | 39.54 | 12,729,265 | -0.01(-0.02%) | |
Mar 06, 2018 | 39.92 | 39.92 | 39.46 | 39.55 | 16,349,043 | +0.12(+0.30%) |
Mar 05, 2018 | 38.95 | 39.54 | 38.94 | 39.43 | 12,995,117 | +0.12(+0.30%) |
Mar 02, 2018 | 38.79 | 39.41 | 38.58 | 39.31 | 19,187,836 | +0.10(+0.25%) |
Mar 01, 2018 | 39.56 | 39.83 | 38.91 | 39.21 | 21,149,140 | -0.01(-0.02%) |
Feb 28, 2018 | 39.82 | 39.85 | 39.22 | 39.22 | 18,633,496 | -0.52(-1.30%) |
Feb 27, 2018 | 40.35 | 40.36 | 39.73 | 39.74 | 13,780,755 | -1.10(-2.69%) |
Feb 26, 2018 | 40.55 | 40.87 | 40.37 | 40.84 | 10,502,585 | +0.38(+0.95%) |
Feb 23, 2018 | 40.29 | 40.47 | 40.07 | 40.45 | 11,453,052 | +0.65(+1.63%) |
Feb 22, 2018 | 39.74 | 39.80 | 17,610,602 | +0.05(+0.13%) | ||
Feb 21, 2018 | 40.16 | 40.57 | 39.73 | 39.75 | 13,391,541 | -0.05(-0.13%) |
Feb 20, 2018 | 39.66 | 39.91 | 39.54 | 39.80 | 20,962,604 | -0.36(-0.89%) |
Feb 16, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.15(-0.37%) | |
Feb 15, 2018 | 40.25 | 40.42 | 39.96 | 40.31 | 19,824,562 | +0.74(+1.87%) |
Feb 14, 2018 | 38.63 | 39.66 | 38.62 | 39.57 | 18,731,162 | +0.80(+2.06%) |
Feb 13, 2018 | 38.87 | 38.77 | 16,277,464 | +0.30(+0.78%) | ||
Feb 12, 2018 | 38.41 | 38.75 | 38.09 | 38.47 | 25,762,302 | +0.52(+1.38%) |
Feb 09, 2018 | 37.88 | 38.23 | 36.87 | 37.95 | 42,724,812 | +0.57(+1.51%) |
Feb 08, 2018 | 38.96 | 39.01 | 37.37 | 37.38 | 37,850,952 | -1.29(-3.33%) |
Feb 07, 2018 | 39.28 | 39.64 | 38.67 | 38.67 | 29,840,738 | -1.13(-2.84%) |
Feb 06, 2018 | 38.66 | 40.20 | 38.48 | 39.80 | 66,277,868 | +0.57(+1.45%) |
Feb 05, 2018 | 40.09 | 40.42 | 38.78 | 39.24 | 37,399,744 | -0.89(-2.23%) |
Feb 02, 2018 | 40.66 | 40.74 | 40.09 | 40.13 | 29,266,902 | -0.92(-2.25%) |