Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.67 | 41.67 | 41.19 | 41.34 | 1,859 | -0.13(-0.31%) |
Apr 27, 2018 | 42.13 | 42.13 | 41.28 | 41.47 | 19,431 | -0.27(-0.66%) |
Apr 26, 2018 | 41.16 | 41.74 | 41.16 | 41.74 | 5,547 | +0.85(+2.07%) |
Apr 25, 2018 | 41.09 | 41.09 | 40.60 | 40.90 | 18,464 | +0.04(+0.09%) |
Apr 24, 2018 | 41.61 | 41.61 | 40.86 | 40.86 | 2,247 | -0.74(-1.79%) |
Apr 23, 2018 | 41.99 | 42.02 | 41.44 | 41.60 | 6,040 | -0.18(-0.43%) |
Apr 20, 2018 | 42.26 | 42.26 | 41.76 | 41.78 | 3,189 | -0.64(-1.51%) |
Apr 19, 2018 | 42.57 | 42.57 | 42.25 | 42.42 | 2,482 | -0.68(-1.59%) |
Apr 18, 2018 | 42.84 | 43.13 | 42.67 | 43.10 | 8,593 | -0.06(-0.13%) |
Apr 17, 2018 | 42.77 | 43.25 | 42.77 | 43.16 | 8,912 | +0.89(+2.10%) |
Apr 16, 2018 | 42.08 | 42.38 | 42.08 | 42.27 | 2,308 | +0.33(+0.79%) |
Apr 13, 2018 | 42.40 | 42.40 | 41.82 | 41.94 | 7,012 | -0.34(-0.80%) |
Apr 12, 2018 | 42.11 | 42.36 | 42.10 | 42.28 | 5,339 | +0.71(+1.70%) |
Apr 11, 2018 | 41.79 | 41.79 | 41.57 | 41.57 | 1,761 | -0.13(-0.32%) |
Apr 10, 2018 | 41.44 | 41.71 | 41.40 | 41.70 | 8,497 | +0.83(+2.02%) |
Apr 09, 2018 | 40.80 | 41.43 | 40.73 | 40.88 | 31,985 | +0.52(+1.29%) |
Apr 06, 2018 | 40.66 | 40.66 | 40.32 | 40.36 | 12,833 | -1.11(-2.68%) |
Apr 05, 2018 | 41.43 | 41.71 | 41.25 | 41.47 | 3,881 | +0.51(+1.24%) |
Apr 04, 2018 | 40.47 | 41.03 | 40.47 | 40.96 | 1,428 | +0.42(+1.05%) |
Apr 03, 2018 | 40.35 | 40.56 | 40.35 | 40.54 | 2,042 | +0.26(+0.66%) |
Apr 02, 2018 | 41.47 | 41.47 | 40.08 | 40.28 | 11,879 | -1.42(-3.41%) |
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +0.87(+2.13%) | |
Mar 28, 2018 | 41.23 | 41.34 | 40.68 | 40.83 | 6,383 | -0.61(-1.46%) |
Mar 27, 2018 | 42.85 | 42.86 | 41.43 | 41.43 | 13,746 | -1.25(-2.93%) |
Mar 26, 2018 | 42.02 | 42.71 | 41.80 | 42.68 | 37,929 | +1.59(+3.88%) |
Mar 23, 2018 | 42.11 | 42.24 | 41.09 | 41.09 | 22,767 | -1.47(-3.45%) |
Mar 22, 2018 | 43.00 | 43.37 | 42.56 | 42.56 | 4,083 | -1.03(-2.36%) |
Mar 21, 2018 | 43.51 | 43.78 | 43.50 | 43.58 | 10,344 | -0.05(-0.11%) |
Mar 20, 2018 | 43.50 | 43.63 | 43.44 | 43.63 | 9,004 | +0.17(+0.39%) |
Mar 19, 2018 | 44.22 | 44.22 | 43.21 | 43.46 | 10,185 | -0.88(-1.98%) |
Mar 16, 2018 | 44.30 | 44.37 | 44.30 | 44.34 | 804 | +0.00(+0.00%) |
Mar 15, 2018 | 44.35 | 44.52 | 44.25 | 44.34 | 5,259 | -0.05(-0.11%) |
Mar 14, 2018 | 44.97 | 44.97 | 44.32 | 44.39 | 4,764 | +0.03(+0.07%) |
Mar 13, 2018 | 45.48 | 45.48 | 44.29 | 44.36 | 9,693 | -0.60(-1.33%) |
Mar 12, 2018 | 45.25 | 45.25 | 44.77 | 44.96 | 16,978 | +0.20(+0.45%) |
Mar 09, 2018 | 44.59 | 44.76 | 44.36 | 44.76 | 12,114 | +0.92(+2.10%) |
Mar 08, 2018 | 43.98 | 43.98 | 43.79 | 43.83 | 4,978 | +0.00(+0.00%) |
Mar 07, 2018 | 43.83 | 43.42 | 43.83 | 5,008 | +0.37(+0.84%) | |
Mar 06, 2018 | 43.42 | 43.51 | 43.37 | 43.47 | 1,987 | +0.17(+0.39%) |
Mar 05, 2018 | 42.37 | 43.30 | 42.37 | 43.30 | 7,892 | +0.61(+1.43%) |
Mar 02, 2018 | 41.71 | 42.69 | 41.70 | 42.69 | 7,125 | +0.59(+1.39%) |
Mar 01, 2018 | 42.83 | 42.83 | 42.03 | 42.11 | 6,203 | -0.58(-1.35%) |
Feb 28, 2018 | 43.19 | 43.26 | 42.68 | 42.68 | 19,001 | -0.30(-0.69%) |
Feb 27, 2018 | 43.64 | 43.64 | 42.91 | 42.98 | 7,031 | -0.23(-0.53%) |
Feb 26, 2018 | 42.69 | 43.21 | 42.69 | 43.21 | 8,894 | +1.01(+2.40%) |
Feb 23, 2018 | 42.15 | 42.21 | 42.05 | 42.20 | 1,586 | +0.49(+1.19%) |
Feb 22, 2018 | 41.68 | 41.70 | 14,056 | -0.09(-0.21%) | ||
Feb 21, 2018 | 42.21 | 42.31 | 41.79 | 41.79 | 2,776 | -0.19(-0.45%) |
Feb 20, 2018 | 41.72 | 42.30 | 41.72 | 41.98 | 2,710 | +0.08(+0.18%) |
Feb 16, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.05(+0.13%) | |
Feb 15, 2018 | 42.26 | 42.26 | 41.37 | 41.85 | 4,987 | +1.09(+2.69%) |
Feb 14, 2018 | 40.51 | 40.75 | 40.23 | 40.75 | 1,357 | +0.36(+0.88%) |
Feb 13, 2018 | 40.43 | 40.43 | 40.05 | 40.40 | 6,481 | +0.10(+0.24%) |
Feb 12, 2018 | 40.01 | 40.85 | 39.81 | 40.30 | 59,569 | +0.57(+1.43%) |
Feb 09, 2018 | 39.41 | 39.73 | 38.15 | 39.73 | 5,827 | +1.11(+2.88%) |
Feb 08, 2018 | 40.34 | 40.34 | 38.62 | 38.62 | 8,141 | -1.91(-4.72%) |
Feb 07, 2018 | 40.95 | 40.95 | 40.53 | 40.53 | 4,405 | -0.09(-0.21%) |
Feb 06, 2018 | 39.13 | 40.62 | 39.05 | 40.62 | 102,359 | +0.24(+0.59%) |
Feb 05, 2018 | 40.88 | 41.61 | 40.37 | 40.38 | 14,614 | -1.08(-2.60%) |
Feb 02, 2018 | 41.96 | 42.03 | 41.45 | 41.45 | 16,700 | -1.02(-2.40%) |