Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.11 | 42.16 | 42.01 | 42.01 | 6,338 | -0.02(-0.04%) |
Apr 27, 2018 | 41.96 | 42.11 | 41.87 | 42.03 | 35,979 | +0.17(+0.42%) |
Apr 26, 2018 | 42.02 | 42.02 | 41.83 | 41.85 | 7,418 | -0.05(-0.12%) |
Apr 25, 2018 | 41.89 | 42.03 | 41.85 | 41.90 | 8,602 | -0.23(-0.54%) |
Apr 24, 2018 | 41.87 | 42.13 | 41.86 | 42.13 | 13,345 | +0.18(+0.43%) |
Apr 23, 2018 | 42.02 | 42.05 | 41.92 | 41.95 | 20,797 | -0.12(-0.29%) |
Apr 20, 2018 | 42.16 | 42.17 | 42.03 | 42.07 | 9,763 | -0.07(-0.17%) |
Apr 19, 2018 | 42.19 | 42.19 | 42.14 | 42.14 | 7,855 | -0.03(-0.06%) |
Apr 18, 2018 | 42.20 | 42.34 | 42.16 | 42.17 | 15,545 | -0.22(-0.51%) |
Apr 17, 2018 | 42.28 | 42.38 | 42.28 | 42.38 | 5,208 | +0.05(+0.12%) |
Apr 16, 2018 | 42.24 | 42.33 | 42.18 | 42.33 | 7,865 | +0.11(+0.27%) |
Apr 13, 2018 | 42.16 | 42.23 | 42.16 | 42.22 | 8,655 | +0.02(+0.04%) |
Apr 12, 2018 | 42.25 | 42.25 | 42.19 | 42.20 | 9,035 | -0.04(-0.10%) |
Apr 11, 2018 | 42.53 | 42.53 | 42.23 | 42.24 | 4,214 | -0.04(-0.09%) |
Apr 10, 2018 | 42.24 | 42.68 | 42.18 | 42.28 | 12,980 | +0.01(+0.03%) |
Apr 09, 2018 | 42.22 | 42.33 | 42.13 | 42.27 | 10,574 | -0.10(-0.25%) |
Apr 06, 2018 | 42.23 | 42.38 | 42.21 | 42.38 | 14,761 | +0.20(+0.46%) |
Apr 05, 2018 | 42.23 | 42.31 | 42.17 | 42.18 | 7,977 | -0.01(-0.03%) |
Apr 04, 2018 | 42.23 | 42.34 | 42.19 | 42.19 | 17,465 | +0.03(+0.08%) |
Apr 03, 2018 | 42.25 | 42.35 | 42.13 | 42.16 | 14,387 | -0.06(-0.14%) |
Apr 02, 2018 | 42.22 | 42.40 | 42.18 | 42.22 | 15,742 | -0.02(-0.04%) |
Mar 29, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.12(+0.29%) | |
Mar 28, 2018 | 42.25 | 42.30 | 42.11 | 42.11 | 8,594 | -0.14(-0.33%) |
Mar 27, 2018 | 42.15 | 42.25 | 42.07 | 42.25 | 45,758 | +0.09(+0.21%) |
Mar 26, 2018 | 42.09 | 42.19 | 42.00 | 42.17 | 38,942 | -0.02(-0.04%) |
Mar 23, 2018 | 42.03 | 42.22 | 42.03 | 42.18 | 24,123 | +0.10(+0.25%) |
Mar 22, 2018 | 42.04 | 42.16 | 42.02 | 42.08 | 23,492 | -0.03(-0.06%) |
Mar 21, 2018 | 41.97 | 42.10 | 41.93 | 42.10 | 5,327 | +0.01(+0.03%) |
Mar 20, 2018 | 42.01 | 42.16 | 41.95 | 42.09 | 44,152 | +0.08(+0.20%) |
Mar 19, 2018 | 41.99 | 42.16 | 41.97 | 42.01 | 16,791 | -0.15(-0.35%) |
Mar 16, 2018 | 42.10 | 42.19 | 42.06 | 42.16 | 5,678 | -0.02(-0.04%) |
Mar 15, 2018 | 42.10 | 42.21 | 42.01 | 42.17 | 6,251 | -0.02(-0.05%) |
Mar 14, 2018 | 42.07 | 42.20 | 42.02 | 42.20 | 9,216 | +0.09(+0.22%) |
Mar 13, 2018 | 42.06 | 42.10 | 41.97 | 42.10 | 21,855 | +0.01(+0.02%) |
Mar 12, 2018 | 41.94 | 42.15 | 41.94 | 42.10 | 15,249 | +0.10(+0.23%) |
Mar 09, 2018 | 41.95 | 42.02 | 41.90 | 42.00 | 5,690 | -0.03(-0.06%) |
Mar 08, 2018 | 41.89 | 42.03 | 41.89 | 42.03 | 19,076 | +0.14(+0.33%) |
Mar 07, 2018 | 41.89 | 41.89 | 9,385 | -0.08(-0.19%) | ||
Mar 06, 2018 | 41.93 | 42.02 | 41.85 | 41.97 | 16,914 | +0.03(+0.06%) |
Mar 05, 2018 | 42.06 | 42.06 | 41.92 | 41.94 | 19,479 | -0.05(-0.12%) |
Mar 02, 2018 | 42.10 | 42.10 | 41.86 | 41.99 | 11,207 | -0.08(-0.19%) |
Mar 01, 2018 | 42.11 | 42.11 | 41.94 | 42.07 | 21,611 | +0.06(+0.15%) |
Feb 28, 2018 | 41.90 | 42.02 | 41.90 | 42.01 | 10,300 | +0.14(+0.33%) |
Feb 27, 2018 | 42.00 | 42.04 | 41.85 | 41.87 | 14,907 | -0.10(-0.25%) |
Feb 26, 2018 | 41.97 | 42.09 | 41.97 | 41.97 | 19,158 | +0.02(+0.04%) |
Feb 23, 2018 | 41.95 | 42.08 | 41.91 | 41.95 | 12,791 | +0.03(+0.07%) |
Feb 22, 2018 | 41.85 | 41.95 | 41.82 | 41.92 | 27,364 | -0.03(-0.08%) |
Feb 21, 2018 | 41.94 | 42.07 | 41.89 | 41.96 | 11,215 | -0.07(-0.16%) |
Feb 20, 2018 | 41.94 | 42.06 | 41.92 | 42.03 | 23,717 | -0.03(-0.08%) |
Feb 16, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.04(+0.11%) | |
Feb 15, 2018 | 41.89 | 42.03 | 41.82 | 42.01 | 61,650 | +0.09(+0.22%) |
Feb 14, 2018 | 41.98 | 42.07 | 41.91 | 41.92 | 26,789 | -0.10(-0.23%) |
Feb 13, 2018 | 42.01 | 42.07 | 41.98 | 42.02 | 53,238 | +0.00(+0.00%) |
Feb 12, 2018 | 42.00 | 42.07 | 41.99 | 42.02 | 13,630 | +0.02(+0.04%) |
Feb 09, 2018 | 42.00 | 42.15 | 41.99 | 42.00 | 1,106,512 | -0.09(-0.21%) |
Feb 08, 2018 | 41.95 | 42.18 | 41.95 | 42.08 | 290,041 | -0.08(-0.19%) |
Feb 07, 2018 | 42.31 | 42.31 | 42.13 | 42.16 | 14,599 | -0.09(-0.21%) |
Feb 06, 2018 | 42.23 | 42.27 | 42.06 | 42.25 | 1,126,443 | +0.06(+0.14%) |
Feb 05, 2018 | 42.12 | 42.28 | 42.00 | 42.19 | 38,967 | +0.03(+0.06%) |
Feb 02, 2018 | 42.14 | 42.26 | 42.13 | 42.16 | 34,567 | -0.08(-0.18%) |