Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.20 | 46.38 | 45.10 | 45.49 | 1,427,798 | -0.77(-1.67%) |
Apr 27, 2018 | 45.77 | 46.66 | 45.49 | 46.27 | 1,570,457 | +0.63(+1.38%) |
Apr 26, 2018 | 44.62 | 46.93 | 44.62 | 45.64 | 3,328,601 | +1.04(+2.34%) |
Apr 25, 2018 | 44.32 | 44.82 | 43.60 | 44.59 | 2,464,098 | +0.24(+0.53%) |
Apr 24, 2018 | 44.87 | 44.88 | 43.76 | 44.36 | 1,387,317 | -0.39(-0.88%) |
Apr 23, 2018 | 45.32 | 45.32 | 44.46 | 44.75 | 1,371,190 | -0.44(-0.97%) |
Apr 20, 2018 | 45.91 | 46.02 | 44.82 | 45.19 | 1,309,390 | -0.64(-1.40%) |
Apr 19, 2018 | 46.27 | 46.50 | 45.32 | 45.83 | 1,066,651 | -0.65(-1.39%) |
Apr 18, 2018 | 46.27 | 46.75 | 45.98 | 46.48 | 965,508 | +0.47(+1.02%) |
Apr 17, 2018 | 45.94 | 46.68 | 45.07 | 46.01 | 985,591 | +0.16(+0.35%) |
Apr 16, 2018 | 45.78 | 46.49 | 45.42 | 45.85 | 1,135,883 | +0.14(+0.31%) |
Apr 13, 2018 | 44.68 | 45.90 | 44.42 | 45.71 | 1,305,137 | +1.30(+2.92%) |
Apr 12, 2018 | 45.00 | 45.34 | 44.38 | 44.41 | 924,109 | -0.29(-0.65%) |
Apr 11, 2018 | 45.29 | 45.71 | 44.48 | 44.70 | 1,266,172 | -0.79(-1.73%) |
Apr 10, 2018 | 45.62 | 45.64 | 44.95 | 45.49 | 1,103,444 | +0.43(+0.95%) |
Apr 09, 2018 | 45.98 | 46.20 | 44.90 | 45.06 | 999,449 | -0.53(-1.17%) |
Apr 06, 2018 | 44.98 | 46.44 | 44.98 | 45.59 | 2,320,984 | +0.28(+0.62%) |
Apr 05, 2018 | 44.04 | 45.38 | 43.83 | 45.31 | 2,231,897 | +1.52(+3.46%) |
Apr 04, 2018 | 41.90 | 43.91 | 41.90 | 43.80 | 1,200,363 | +1.41(+3.33%) |
Apr 03, 2018 | 41.90 | 42.44 | 41.67 | 42.39 | 1,192,732 | +0.81(+1.96%) |
Apr 02, 2018 | 42.14 | 42.51 | 41.03 | 41.57 | 1,282,011 | -0.66(-1.56%) |
Mar 29, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 42.29 | 42.86 | 41.90 | 42.04 | 956,402 | -0.27(-0.64%) |
Mar 27, 2018 | 42.07 | 42.64 | 41.75 | 42.31 | 1,076,996 | +0.38(+0.90%) |
Mar 26, 2018 | 41.90 | 42.09 | 41.61 | 41.93 | 1,287,341 | +0.56(+1.35%) |
Mar 23, 2018 | 41.31 | 42.22 | 41.31 | 41.37 | 1,478,109 | +0.23(+0.55%) |
Mar 22, 2018 | 41.16 | 41.72 | 40.91 | 41.14 | 723,219 | -0.84(-2.00%) |
Mar 21, 2018 | 42.33 | 42.61 | 41.95 | 41.98 | 659,878 | -0.44(-1.03%) |
Mar 20, 2018 | 42.06 | 42.80 | 42.06 | 42.42 | 577,779 | +0.39(+0.92%) |
Mar 19, 2018 | 41.50 | 42.11 | 41.40 | 42.04 | 842,768 | +0.13(+0.31%) |
Mar 16, 2018 | 41.76 | 42.75 | 41.76 | 41.90 | 982,389 | +0.20(+0.48%) |
Mar 15, 2018 | 42.34 | 42.75 | 41.59 | 41.70 | 693,312 | -0.60(-1.41%) |
Mar 14, 2018 | 43.01 | 43.06 | 42.10 | 42.30 | 679,696 | -0.32(-0.74%) |
Mar 13, 2018 | 43.07 | 43.33 | 42.49 | 42.61 | 1,108,462 | -0.36(-0.84%) |
Mar 12, 2018 | 43.16 | 43.77 | 42.89 | 42.97 | 1,291,770 | -0.21(-0.49%) |
Mar 09, 2018 | 43.39 | 43.59 | 42.74 | 43.18 | 917,398 | +0.12(+0.28%) |
Mar 08, 2018 | 43.70 | 43.94 | 42.86 | 43.06 | 1,306,953 | -0.59(-1.34%) |
Mar 07, 2018 | 42.19 | 43.70 | 42.11 | 43.65 | 1,284,023 | +1.13(+2.66%) |
Mar 06, 2018 | 42.62 | 42.76 | 41.96 | 42.52 | 1,247,355 | +0.11(+0.25%) |
Mar 05, 2018 | 41.89 | 42.50 | 41.73 | 42.41 | 1,106,642 | +0.32(+0.75%) |
Mar 02, 2018 | 40.91 | 42.24 | 40.87 | 42.10 | 1,184,139 | +0.85(+2.06%) |
Mar 01, 2018 | 40.77 | 41.60 | 40.46 | 41.25 | 1,086,798 | +0.53(+1.31%) |
Feb 28, 2018 | 41.51 | 41.72 | 40.70 | 40.71 | 1,359,301 | -0.68(-1.65%) |
Feb 27, 2018 | 42.55 | 43.07 | 41.26 | 41.40 | 1,331,370 | -1.01(-2.38%) |
Feb 26, 2018 | 42.36 | 42.54 | 42.07 | 42.40 | 947,813 | +0.17(+0.39%) |
Feb 23, 2018 | 41.86 | 42.56 | 41.69 | 42.24 | 1,453,447 | +0.51(+1.23%) |
Feb 22, 2018 | 39.83 | 43.06 | 39.82 | 41.72 | 3,936,769 | +1.49(+3.70%) |
Feb 21, 2018 | 39.70 | 40.99 | 39.62 | 40.24 | 2,644,330 | +0.53(+1.34%) |
Feb 20, 2018 | 40.18 | 40.54 | 39.37 | 39.70 | 2,050,287 | -0.80(-1.98%) |
Feb 16, 2018 | 40.51 | 40.51 | 40.51 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.64 | 41.32 | 40.53 | 40.97 | 703,167 | +0.60(+1.49%) |
Feb 14, 2018 | 39.12 | 40.43 | 39.12 | 40.37 | 960,021 | +1.01(+2.57%) |
Feb 13, 2018 | 39.44 | 39.53 | 38.98 | 39.36 | 900,050 | -0.20(-0.51%) |
Feb 12, 2018 | 39.46 | 39.97 | 38.88 | 39.56 | 1,313,184 | +0.26(+0.66%) |
Feb 09, 2018 | 39.20 | 39.62 | 37.66 | 39.30 | 1,864,012 | +0.56(+1.44%) |
Feb 08, 2018 | 40.18 | 40.71 | 38.70 | 38.74 | 1,168,294 | -1.45(-3.60%) |
Feb 07, 2018 | 40.52 | 40.96 | 40.15 | 40.18 | 1,306,157 | -0.43(-1.05%) |
Feb 06, 2018 | 40.27 | 41.33 | 39.48 | 40.61 | 1,806,487 | -1.11(-2.65%) |
Feb 05, 2018 | 43.45 | 41.25 | 41.72 | 1,182,162 | -1.23(-2.86%) | |
Feb 02, 2018 | 43.99 | 43.99 | 42.26 | 42.94 | 1,906,985 | -1.36(-3.07%) |