Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.44 | 40.44 | 40.15 | 40.17 | 619,837 | -0.21(-0.52%) |
Apr 27, 2018 | 40.28 | 40.38 | 40.20 | 40.38 | 268,037 | +0.13(+0.33%) |
Apr 26, 2018 | 40.32 | 40.33 | 40.17 | 40.25 | 326,742 | -0.06(-0.15%) |
Apr 25, 2018 | 40.21 | 40.45 | 40.14 | 40.31 | 255,245 | +0.05(+0.13%) |
Apr 24, 2018 | 40.37 | 40.44 | 40.15 | 40.26 | 181,631 | -0.12(-0.31%) |
Apr 23, 2018 | 40.17 | 40.39 | 40.17 | 40.38 | 203,936 | +0.16(+0.40%) |
Apr 20, 2018 | 40.23 | 40.33 | 40.00 | 40.22 | 238,095 | -0.07(-0.17%) |
Apr 19, 2018 | 40.29 | 40.49 | 40.22 | 40.29 | 233,297 | -0.02(-0.06%) |
Apr 18, 2018 | 40.44 | 40.61 | 40.30 | 40.31 | 405,599 | -0.11(-0.27%) |
Apr 17, 2018 | 40.26 | 40.54 | 40.23 | 40.42 | 420,596 | +0.15(+0.37%) |
Apr 16, 2018 | 39.95 | 40.30 | 39.95 | 40.27 | 305,307 | +0.40(+0.99%) |
Apr 13, 2018 | 39.82 | 40.03 | 39.81 | 39.88 | 183,573 | +0.10(+0.25%) |
Apr 12, 2018 | 39.97 | 40.16 | 39.76 | 39.78 | 412,961 | -0.22(-0.56%) |
Apr 11, 2018 | 39.86 | 40.06 | 39.76 | 40.00 | 309,942 | +0.14(+0.35%) |
Apr 10, 2018 | 39.84 | 40.07 | 39.79 | 39.86 | 867,043 | +0.12(+0.31%) |
Apr 09, 2018 | 40.28 | 40.42 | 39.71 | 39.74 | 519,267 | -0.48(-1.19%) |
Apr 06, 2018 | 40.25 | 40.30 | 39.89 | 40.22 | 325,423 | -0.02(-0.04%) |
Apr 05, 2018 | 39.96 | 40.33 | 39.64 | 40.23 | 443,974 | +0.31(+0.78%) |
Apr 04, 2018 | 39.54 | 40.16 | 39.52 | 39.92 | 525,731 | +0.22(+0.57%) |
Apr 03, 2018 | 39.45 | 39.78 | 39.19 | 39.70 | 573,120 | +0.26(+0.67%) |
Apr 02, 2018 | 39.70 | 39.82 | 39.06 | 39.44 | 787,811 | -0.26(-0.66%) |
Mar 29, 2018 | 39.70 | 39.70 | 39.70 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.28 | 40.28 | 39.57 | 39.95 | 568,379 | -0.31(-0.77%) |
Mar 27, 2018 | 40.13 | 40.31 | 40.11 | 40.26 | 567,067 | +0.13(+0.33%) |
Mar 26, 2018 | 40.05 | 40.16 | 39.78 | 40.13 | 388,838 | +0.24(+0.60%) |
Mar 23, 2018 | 39.98 | 40.26 | 39.83 | 39.89 | 385,575 | -0.08(-0.19%) |
Mar 22, 2018 | 39.92 | 40.32 | 39.81 | 39.97 | 829,768 | -0.01(-0.02%) |
Mar 21, 2018 | 40.17 | 40.20 | 39.89 | 39.98 | 340,341 | -0.16(-0.41%) |
Mar 20, 2018 | 39.78 | 40.22 | 39.78 | 40.14 | 468,552 | +0.26(+0.64%) |
Mar 19, 2018 | 39.51 | 39.92 | 39.31 | 39.89 | 828,667 | +0.25(+0.63%) |
Mar 16, 2018 | 39.45 | 40.26 | 39.08 | 39.64 | 4,587,925 | +0.23(+0.59%) |
Mar 15, 2018 | 39.06 | 39.44 | 38.86 | 39.41 | 557,317 | +0.36(+0.91%) |
Mar 14, 2018 | 39.07 | 39.24 | 38.68 | 39.05 | 573,394 | +0.09(+0.22%) |
Mar 13, 2018 | 39.47 | 39.47 | 38.64 | 38.96 | 964,745 | -0.39(-0.98%) |
Mar 12, 2018 | 37.26 | 39.48 | 37.03 | 39.35 | 2,216,902 | +2.11(+5.66%) |
Mar 09, 2018 | 37.44 | 37.86 | 37.09 | 37.24 | 483,625 | -0.17(-0.46%) |
Mar 08, 2018 | 37.51 | 37.84 | 37.34 | 37.41 | 425,438 | -0.07(-0.19%) |
Mar 07, 2018 | 37.55 | 36.80 | 37.48 | 386,299 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.40 | 37.40 | 36.90 | 37.03 | 613,274 | -0.33(-0.89%) |
Mar 05, 2018 | 37.59 | 37.62 | 37.18 | 37.36 | 595,804 | -0.24(-0.64%) |
Mar 02, 2018 | 37.00 | 37.64 | 37.00 | 37.60 | 504,878 | +0.60(+1.63%) |
Mar 01, 2018 | 36.90 | 37.24 | 36.79 | 37.00 | 661,474 | -0.05(-0.15%) |
Feb 28, 2018 | 37.55 | 37.76 | 36.97 | 37.05 | 1,500,275 | -0.53(-1.42%) |
Feb 27, 2018 | 37.81 | 38.16 | 37.55 | 37.58 | 761,344 | -0.31(-0.82%) |
Feb 26, 2018 | 38.37 | 38.42 | 37.84 | 37.89 | 845,225 | -0.52(-1.35%) |
Feb 23, 2018 | 38.21 | 38.70 | 38.03 | 38.41 | 431,653 | +0.29(+0.75%) |
Feb 22, 2018 | 38.61 | 38.13 | 1,361,369 | +0.30(+0.80%) | ||
Feb 21, 2018 | 38.17 | 38.43 | 37.75 | 37.82 | 859,463 | -0.42(-1.09%) |
Feb 20, 2018 | 38.59 | 38.61 | 38.02 | 38.24 | 649,150 | -0.36(-0.94%) |
Feb 16, 2018 | 38.60 | 38.60 | 38.60 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.40 | 38.69 | 38.31 | 38.66 | 588,028 | +0.26(+0.68%) |
Feb 14, 2018 | 38.23 | 38.53 | 37.98 | 38.40 | 781,324 | +0.18(+0.48%) |
Feb 13, 2018 | 38.68 | 38.97 | 38.21 | 38.21 | 1,290,801 | -0.53(-1.37%) |
Feb 12, 2018 | 38.81 | 38.95 | 38.55 | 38.75 | 357,997 | -0.04(-0.10%) |
Feb 09, 2018 | 38.63 | 38.98 | 38.56 | 38.78 | 533,814 | +0.22(+0.58%) |
Feb 08, 2018 | 38.59 | 38.92 | 38.55 | 38.56 | 455,478 | -0.08(-0.20%) |
Feb 07, 2018 | 38.86 | 38.86 | 38.58 | 38.64 | 612,964 | -0.24(-0.61%) |
Feb 06, 2018 | 38.21 | 39.04 | 38.18 | 38.88 | 831,539 | +0.37(+0.96%) |
Feb 05, 2018 | 38.63 | 38.65 | 38.43 | 38.51 | 296,282 | -0.25(-0.65%) |
Feb 02, 2018 | 38.41 | 38.93 | 38.50 | 38.76 | 827,457 | +0.26(+0.68%) |