Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.99 | 39.02 | 38.60 | 38.71 | 1,459,162 | -0.36(-0.92%) |
Apr 27, 2018 | 38.31 | 39.11 | 38.09 | 39.07 | 1,740,584 | +0.75(+1.96%) |
Apr 26, 2018 | 38.30 | 38.64 | 37.55 | 38.32 | 1,328,471 | +0.11(+0.29%) |
Apr 25, 2018 | 38.12 | 38.36 | 37.79 | 38.21 | 1,287,169 | -0.07(-0.18%) |
Apr 24, 2018 | 39.27 | 39.44 | 37.95 | 38.28 | 1,523,527 | -0.87(-2.22%) |
Apr 23, 2018 | 39.32 | 39.55 | 39.02 | 39.15 | 778,450 | -0.20(-0.51%) |
Apr 20, 2018 | 39.41 | 39.60 | 39.02 | 39.35 | 1,658,142 | +0.10(+0.25%) |
Apr 19, 2018 | 39.62 | 40.10 | 39.18 | 39.25 | 1,882,018 | -0.13(-0.33%) |
Apr 18, 2018 | 39.16 | 39.58 | 38.84 | 39.38 | 1,354,004 | +0.37(+0.95%) |
Apr 17, 2018 | 38.88 | 39.13 | 38.59 | 39.01 | 1,310,390 | +0.23(+0.59%) |
Apr 16, 2018 | 38.38 | 39.06 | 38.31 | 38.78 | 1,329,199 | +0.71(+1.86%) |
Apr 13, 2018 | 38.65 | 39.06 | 37.97 | 38.07 | 1,091,188 | -0.46(-1.19%) |
Apr 12, 2018 | 38.13 | 38.70 | 38.13 | 38.53 | 850,987 | +0.55(+1.45%) |
Apr 11, 2018 | 38.39 | 38.53 | 37.61 | 37.98 | 2,838,012 | -0.81(-2.09%) |
Apr 10, 2018 | 38.86 | 39.20 | 38.33 | 38.79 | 2,212,734 | +0.41(+1.07%) |
Apr 09, 2018 | 38.40 | 38.86 | 38.24 | 38.38 | 2,506,211 | +0.33(+0.87%) |
Apr 06, 2018 | 38.53 | 39.12 | 37.75 | 38.05 | 1,574,844 | -0.70(-1.81%) |
Apr 05, 2018 | 38.71 | 39.27 | 38.41 | 38.75 | 2,721,920 | +0.41(+1.07%) |
Apr 04, 2018 | 37.84 | 38.43 | 37.77 | 38.34 | 3,125,798 | +0.08(+0.21%) |
Apr 03, 2018 | 37.72 | 38.27 | 37.50 | 38.26 | 2,669,576 | +0.67(+1.78%) |
Apr 02, 2018 | 37.92 | 38.09 | 37.01 | 37.59 | 1,711,946 | -0.35(-0.92%) |
Mar 29, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.47(+1.25%) | |
Mar 28, 2018 | 37.58 | 38.01 | 37.40 | 37.47 | 1,213,096 | +0.04(+0.11%) |
Mar 27, 2018 | 38.33 | 38.36 | 37.26 | 37.43 | 2,053,834 | -0.61(-1.60%) |
Mar 26, 2018 | 37.51 | 38.09 | 37.31 | 38.04 | 1,658,132 | +1.09(+2.95%) |
Mar 23, 2018 | 38.08 | 38.12 | 36.91 | 36.95 | 1,650,660 | -1.03(-2.71%) |
Mar 22, 2018 | 38.43 | 38.59 | 37.93 | 37.98 | 1,433,093 | -0.74(-1.91%) |
Mar 21, 2018 | 38.35 | 39.14 | 38.09 | 38.72 | 1,351,012 | +0.07(+0.18%) |
Mar 20, 2018 | 38.91 | 39.33 | 38.60 | 38.65 | 2,351,287 | -0.10(-0.26%) |
Mar 19, 2018 | 39.15 | 39.15 | 38.41 | 38.75 | 1,449,851 | -0.44(-1.12%) |
Mar 16, 2018 | 38.24 | 39.24 | 37.95 | 39.19 | 3,472,672 | +0.96(+2.51%) |
Mar 15, 2018 | 39.38 | 39.38 | 38.02 | 38.23 | 1,928,455 | +0.22(+0.58%) |
Mar 14, 2018 | 38.60 | 39.88 | 37.73 | 38.01 | 2,775,784 | -0.08(-0.21%) |
Mar 13, 2018 | 38.83 | 39.14 | 37.16 | 38.09 | 4,416,677 | +1.22(+3.31%) |
Mar 12, 2018 | 37.62 | 37.80 | 36.42 | 36.87 | 2,633,355 | -0.74(-1.97%) |
Mar 09, 2018 | 36.94 | 37.64 | 36.69 | 37.61 | 1,416,584 | +1.07(+2.93%) |
Mar 08, 2018 | 36.48 | 36.86 | 36.32 | 36.54 | 1,656,948 | +0.01(+0.03%) |
Mar 07, 2018 | 36.84 | 36.53 | 1,766,946 | +0.06(+0.16%) | ||
Mar 06, 2018 | 36.27 | 36.69 | 35.95 | 36.47 | 2,669,392 | +0.26(+0.72%) |
Mar 05, 2018 | 35.74 | 36.33 | 35.57 | 36.21 | 1,622,296 | +0.35(+0.98%) |
Mar 02, 2018 | 35.14 | 36.01 | 34.75 | 35.86 | 1,590,030 | +0.36(+1.01%) |
Mar 01, 2018 | 36.18 | 36.53 | 35.27 | 35.50 | 1,263,448 | -0.75(-2.07%) |
Feb 28, 2018 | 36.51 | 36.59 | 35.54 | 36.25 | 3,329,190 | -0.14(-0.38%) |
Feb 27, 2018 | 36.90 | 37.06 | 36.37 | 36.39 | 986,185 | -0.53(-1.44%) |
Feb 26, 2018 | 36.59 | 37.17 | 36.32 | 36.92 | 1,258,163 | +0.38(+1.04%) |
Feb 23, 2018 | 36.57 | 37.14 | 36.24 | 36.54 | 1,800,118 | +0.14(+0.38%) |
Feb 22, 2018 | 36.61 | 36.91 | 36.28 | 36.40 | 1,179,366 | +0.01(+0.03%) |
Feb 21, 2018 | 36.11 | 37.02 | 36.11 | 36.39 | 2,272,174 | +0.23(+0.64%) |
Feb 20, 2018 | 36.71 | 36.24 | 36.16 | 1,228,970 | -0.08(-0.22%) | |
Feb 16, 2018 | 36.24 | 36.24 | 36.24 | 0 | -0.19(-0.52%) | |
Feb 15, 2018 | 36.37 | 36.67 | 35.95 | 36.43 | 2,960,172 | +0.45(+1.25%) |
Feb 14, 2018 | 35.78 | 36.20 | 35.66 | 35.98 | 1,992,626 | -0.26(-0.72%) |
Feb 13, 2018 | 35.95 | 36.31 | 35.86 | 36.24 | 1,132,348 | +0.18(+0.50%) |
Feb 12, 2018 | 36.02 | 36.50 | 35.25 | 36.06 | 2,636,282 | +0.26(+0.73%) |
Feb 09, 2018 | 36.04 | 36.36 | 34.49 | 35.80 | 2,170,089 | +0.23(+0.65%) |
Feb 08, 2018 | 36.16 | 36.32 | 35.55 | 35.57 | 3,808,735 | -0.54(-1.50%) |
Feb 07, 2018 | 36.28 | 36.54 | 36.07 | 36.11 | 1,498,762 | -0.22(-0.61%) |
Feb 06, 2018 | 35.25 | 36.66 | 35.00 | 36.33 | 3,967,649 | +0.04(+0.11%) |
Feb 05, 2018 | 36.63 | 37.13 | 35.65 | 36.29 | 1,646,517 | -0.57(-1.55%) |
Feb 02, 2018 | 37.50 | 37.76 | 36.50 | 36.86 | 1,867,418 | -1.06(-2.80%) |