Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.21 | 38.33 | 36.80 | 37.32 | 2,191,589 | -0.92(-2.41%) |
Apr 27, 2018 | 40.37 | 40.48 | 37.72 | 38.24 | 2,023,682 | -2.02(-5.02%) |
Apr 26, 2018 | 39.43 | 40.34 | 38.65 | 40.26 | 1,605,766 | +1.01(+2.57%) |
Apr 25, 2018 | 42.72 | 42.84 | 38.32 | 39.25 | 5,005,391 | -0.11(-0.28%) |
Apr 24, 2018 | 40.88 | 41.14 | 38.96 | 39.36 | 2,426,589 | -1.02(-2.53%) |
Apr 23, 2018 | 40.39 | 40.47 | 39.85 | 40.38 | 960,833 | +0.05(+0.12%) |
Apr 20, 2018 | 40.79 | 41.15 | 40.05 | 40.33 | 830,423 | -0.85(-2.06%) |
Apr 19, 2018 | 40.99 | 41.53 | 40.90 | 41.18 | 863,372 | -0.02(-0.05%) |
Apr 18, 2018 | 41.14 | 41.48 | 40.70 | 41.20 | 993,436 | +0.30(+0.73%) |
Apr 17, 2018 | 40.64 | 41.19 | 40.43 | 40.90 | 644,278 | +0.50(+1.24%) |
Apr 16, 2018 | 41.50 | 41.50 | 40.39 | 40.40 | 837,029 | -0.76(-1.85%) |
Apr 13, 2018 | 41.87 | 41.93 | 40.96 | 41.16 | 530,994 | -0.52(-1.25%) |
Apr 12, 2018 | 41.60 | 42.49 | 41.21 | 41.68 | 1,299,195 | +0.16(+0.39%) |
Apr 11, 2018 | 42.10 | 42.38 | 40.87 | 41.52 | 1,412,452 | -0.84(-1.98%) |
Apr 10, 2018 | 41.54 | 42.55 | 41.17 | 42.36 | 1,474,905 | +1.35(+3.29%) |
Apr 09, 2018 | 40.76 | 41.50 | 40.28 | 41.01 | 1,635,490 | +0.59(+1.46%) |
Apr 06, 2018 | 40.30 | 41.25 | 40.07 | 40.42 | 1,762,301 | -0.22(-0.54%) |
Apr 05, 2018 | 39.98 | 40.69 | 39.80 | 40.64 | 834,783 | +0.88(+2.21%) |
Apr 04, 2018 | 38.41 | 39.86 | 38.01 | 39.76 | 727,879 | +0.26(+0.66%) |
Apr 03, 2018 | 39.29 | 39.70 | 38.80 | 39.50 | 760,333 | +0.64(+1.65%) |
Apr 02, 2018 | 40.17 | 40.61 | 38.73 | 38.86 | 882,509 | -1.45(-3.60%) |
Mar 29, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.74(+1.87%) | |
Mar 28, 2018 | 40.00 | 40.28 | 39.15 | 39.57 | 952,267 | -0.51(-1.27%) |
Mar 27, 2018 | 41.61 | 41.61 | 39.71 | 40.08 | 1,374,931 | -1.36(-3.28%) |
Mar 26, 2018 | 41.24 | 41.49 | 40.50 | 41.44 | 853,808 | +1.06(+2.63%) |
Mar 23, 2018 | 41.22 | 41.49 | 40.37 | 40.38 | 824,104 | -0.95(-2.30%) |
Mar 22, 2018 | 42.40 | 42.73 | 41.22 | 41.33 | 1,213,586 | -1.66(-3.86%) |
Mar 21, 2018 | 43.41 | 43.76 | 42.95 | 42.99 | 751,935 | -0.22(-0.51%) |
Mar 20, 2018 | 42.88 | 43.81 | 42.62 | 43.21 | 1,072,137 | +0.59(+1.38%) |
Mar 19, 2018 | 42.32 | 43.03 | 41.96 | 42.62 | 944,623 | -0.06(-0.14%) |
Mar 16, 2018 | 42.30 | 42.84 | 41.71 | 42.68 | 1,324,100 | +0.39(+0.92%) |
Mar 15, 2018 | 42.80 | 45.43 | 42.23 | 42.29 | 4,932,851 | -0.20(-0.47%) |
Mar 14, 2018 | 42.30 | 43.13 | 41.93 | 42.49 | 1,249,366 | +0.32(+0.76%) |
Mar 13, 2018 | 42.27 | 42.71 | 41.76 | 42.17 | 1,069,464 | +0.04(+0.09%) |
Mar 12, 2018 | 41.97 | 42.42 | 41.79 | 42.13 | 1,059,752 | +0.18(+0.43%) |
Mar 09, 2018 | 42.97 | 43.23 | 41.88 | 41.95 | 1,515,842 | -0.91(-2.12%) |
Mar 08, 2018 | 43.02 | 43.14 | 40.78 | 42.86 | 1,891,875 | -0.03(-0.07%) |
Mar 07, 2018 | 41.48 | 42.94 | 41.25 | 42.89 | 2,485,441 | +1.13(+2.71%) |
Mar 06, 2018 | 38.63 | 42.80 | 38.50 | 41.76 | 6,371,177 | +3.70(+9.72%) |
Mar 05, 2018 | 37.15 | 38.16 | 36.88 | 38.06 | 1,305,314 | +0.85(+2.28%) |
Mar 02, 2018 | 36.76 | 37.33 | 35.87 | 37.21 | 1,046,920 | +0.10(+0.27%) |
Mar 01, 2018 | 37.83 | 37.83 | 36.32 | 37.11 | 1,066,608 | -0.72(-1.90%) |
Feb 28, 2018 | 38.25 | 38.50 | 37.78 | 37.83 | 1,065,410 | -0.48(-1.25%) |
Feb 27, 2018 | 37.12 | 38.69 | 37.01 | 38.31 | 1,578,862 | +1.05(+2.82%) |
Feb 26, 2018 | 38.00 | 38.26 | 37.14 | 37.26 | 1,165,105 | -0.08(-0.21%) |
Feb 23, 2018 | 37.58 | 37.58 | 36.67 | 37.34 | 1,199,778 | +0.00(+0.00%) |
Feb 22, 2018 | 38.02 | 38.16 | 37.23 | 37.34 | 925,851 | -0.49(-1.30%) |
Feb 21, 2018 | 37.38 | 38.54 | 37.18 | 37.83 | 1,491,673 | +0.74(+2.00%) |
Feb 20, 2018 | 36.60 | 37.56 | 36.60 | 37.09 | 1,862,101 | +0.38(+1.04%) |
Feb 16, 2018 | 36.71 | 36.71 | 36.71 | 0 | +0.21(+0.58%) | |
Feb 15, 2018 | 36.43 | 36.56 | 35.64 | 36.50 | 1,154,830 | +0.51(+1.42%) |
Feb 14, 2018 | 34.41 | 36.12 | 34.39 | 35.99 | 2,331,711 | +1.32(+3.81%) |
Feb 13, 2018 | 33.43 | 34.71 | 33.07 | 34.67 | 1,507,068 | +1.13(+3.37%) |
Feb 12, 2018 | 32.99 | 33.67 | 32.32 | 33.54 | 1,618,361 | +0.78(+2.38%) |
Feb 09, 2018 | 32.20 | 33.13 | 31.44 | 32.76 | 1,471,790 | +0.23(+0.71%) |
Feb 08, 2018 | 32.35 | 33.29 | 32.27 | 32.53 | 2,049,583 | -0.09(-0.28%) |
Feb 07, 2018 | 32.15 | 32.71 | 31.88 | 32.62 | 1,242,327 | +0.30(+0.93%) |
Feb 06, 2018 | 31.29 | 32.86 | 30.78 | 32.32 | 2,226,256 | -0.21(-0.65%) |
Feb 05, 2018 | 32.93 | 33.32 | 31.92 | 32.53 | 1,556,249 | -0.73(-2.19%) |
Feb 02, 2018 | 34.25 | 34.25 | 33.08 | 33.26 | 1,508,800 | -1.25(-3.62%) |