Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.19 | 46.20 | 45.77 | 45.90 | 1,107,680 | +0.08(+0.18%) |
Apr 27, 2018 | 45.45 | 45.89 | 45.36 | 45.82 | 750,330 | +0.57(+1.25%) |
Apr 26, 2018 | 45.31 | 45.37 | 45.09 | 45.25 | 1,018,426 | +0.39(+0.86%) |
Apr 25, 2018 | 44.84 | 44.96 | 44.68 | 44.87 | 1,049,743 | +0.02(+0.04%) |
Apr 24, 2018 | 44.90 | 44.95 | 44.65 | 44.85 | 1,206,008 | +0.65(+1.47%) |
Apr 23, 2018 | 44.42 | 44.45 | 44.06 | 44.20 | 1,020,046 | -0.20(-0.44%) |
Apr 20, 2018 | 44.71 | 44.79 | 44.29 | 44.40 | 1,020,188 | -0.49(-1.10%) |
Apr 19, 2018 | 45.08 | 45.16 | 44.66 | 44.89 | 1,555,795 | -1.16(-2.53%) |
Apr 18, 2018 | 46.20 | 46.32 | 46.02 | 46.06 | 1,185,697 | -0.02(-0.05%) |
Apr 17, 2018 | 45.91 | 46.16 | 45.82 | 46.08 | 722,870 | +0.08(+0.18%) |
Apr 16, 2018 | 45.97 | 46.12 | 45.82 | 46.00 | 708,009 | +0.02(+0.05%) |
Apr 13, 2018 | 45.74 | 46.05 | 45.73 | 45.97 | 680,468 | +0.27(+0.59%) |
Apr 12, 2018 | 45.94 | 45.99 | 45.67 | 45.70 | 721,206 | -0.12(-0.27%) |
Apr 11, 2018 | 45.89 | 46.12 | 45.81 | 45.83 | 706,627 | -0.12(-0.27%) |
Apr 10, 2018 | 46.01 | 46.11 | 45.77 | 45.95 | 1,539,926 | -0.25(-0.55%) |
Apr 09, 2018 | 46.30 | 46.43 | 46.06 | 46.20 | 1,439,426 | -0.04(-0.09%) |
Apr 06, 2018 | 46.35 | 46.70 | 46.13 | 46.25 | 1,189,318 | -0.06(-0.12%) |
Apr 05, 2018 | 46.05 | 46.45 | 45.94 | 46.30 | 1,044,634 | +0.05(+0.11%) |
Apr 04, 2018 | 45.65 | 46.38 | 45.54 | 46.25 | 1,403,510 | +0.90(+1.99%) |
Apr 03, 2018 | 45.38 | 45.44 | 45.10 | 45.35 | 1,041,921 | +0.48(+1.08%) |
Apr 02, 2018 | 45.43 | 45.53 | 44.78 | 44.87 | 1,104,065 | -0.70(-1.53%) |
Mar 29, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.38(+0.83%) | |
Mar 28, 2018 | 44.71 | 45.52 | 44.69 | 45.19 | 2,389,239 | +1.73(+3.98%) |
Mar 27, 2018 | 43.50 | 43.80 | 43.32 | 43.46 | 2,050,548 | -0.04(-0.09%) |
Mar 26, 2018 | 43.24 | 43.55 | 43.07 | 43.50 | 1,278,775 | +0.38(+0.87%) |
Mar 23, 2018 | 43.35 | 43.65 | 43.11 | 43.12 | 1,953,296 | +0.01(+0.02%) |
Mar 22, 2018 | 43.16 | 43.43 | 43.06 | 43.11 | 1,644,342 | +0.11(+0.27%) |
Mar 21, 2018 | 43.19 | 43.34 | 42.87 | 43.00 | 1,098,829 | -0.27(-0.63%) |
Mar 20, 2018 | 43.15 | 43.36 | 43.12 | 43.27 | 928,291 | +0.04(+0.09%) |
Mar 19, 2018 | 43.31 | 43.74 | 43.15 | 43.23 | 1,652,840 | +0.14(+0.32%) |
Mar 16, 2018 | 42.98 | 43.27 | 42.88 | 43.09 | 1,472,907 | +0.25(+0.57%) |
Mar 15, 2018 | 42.96 | 43.11 | 42.84 | 42.84 | 1,223,489 | -0.90(-2.06%) |
Mar 14, 2018 | 43.92 | 43.98 | 43.56 | 43.74 | 2,595,940 | +0.25(+0.58%) |
Mar 13, 2018 | 43.88 | 43.92 | 43.45 | 43.49 | 1,037,658 | -0.68(-1.54%) |
Mar 12, 2018 | 44.33 | 44.36 | 44.13 | 44.17 | 953,248 | -0.15(-0.33%) |
Mar 09, 2018 | 44.21 | 44.40 | 44.10 | 44.32 | 940,911 | +0.25(+0.58%) |
Mar 08, 2018 | 43.84 | 44.22 | 43.78 | 44.06 | 1,044,681 | +0.80(+1.86%) |
Mar 07, 2018 | 43.32 | 43.05 | 43.26 | 1,106,937 | +0.48(+1.11%) | |
Mar 06, 2018 | 43.08 | 43.10 | 42.64 | 42.78 | 812,434 | -0.15(-0.34%) |
Mar 05, 2018 | 42.32 | 43.01 | 42.32 | 42.93 | 1,016,305 | +0.46(+1.08%) |
Mar 02, 2018 | 42.12 | 42.52 | 42.00 | 42.47 | 1,211,207 | +0.48(+1.15%) |
Mar 01, 2018 | 41.75 | 42.17 | 41.61 | 41.99 | 2,027,580 | -0.33(-0.78%) |
Feb 28, 2018 | 42.75 | 42.76 | 42.30 | 42.32 | 2,065,312 | -0.26(-0.62%) |
Feb 27, 2018 | 43.31 | 43.33 | 42.57 | 42.58 | 1,182,779 | -1.54(-3.49%) |
Feb 26, 2018 | 44.05 | 44.20 | 43.82 | 44.12 | 1,113,047 | +0.85(+1.97%) |
Feb 23, 2018 | 43.33 | 43.33 | 43.02 | 43.27 | 1,078,850 | +0.55(+1.29%) |
Feb 22, 2018 | 42.72 | 1,959,527 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.88 | 43.03 | 42.34 | 42.35 | 1,678,285 | -0.62(-1.43%) |
Feb 20, 2018 | 43.14 | 43.30 | 42.91 | 42.96 | 1,318,419 | -0.95(-2.17%) |
Feb 16, 2018 | 43.92 | 43.92 | 43.92 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.39 | 44.12 | 43.33 | 44.10 | 1,066,685 | +0.75(+1.73%) |
Feb 14, 2018 | 42.91 | 43.51 | 42.85 | 43.35 | 1,491,741 | +0.18(+0.41%) |
Feb 13, 2018 | 42.94 | 43.17 | 2,189,933 | -0.24(-0.54%) | ||
Feb 12, 2018 | 43.04 | 43.59 | 43.01 | 43.40 | 1,318,756 | +0.80(+1.87%) |
Feb 09, 2018 | 42.81 | 42.95 | 41.78 | 42.61 | 1,925,867 | -0.29(-0.68%) |
Feb 08, 2018 | 43.79 | 43.92 | 42.90 | 42.90 | 1,749,520 | -0.71(-1.62%) |
Feb 07, 2018 | 43.68 | 44.16 | 43.61 | 43.61 | 1,733,927 | -0.67(-1.52%) |
Feb 06, 2018 | 43.56 | 44.35 | 43.40 | 44.28 | 3,385,623 | -0.06(-0.13%) |
Feb 05, 2018 | 45.27 | 45.40 | 44.06 | 44.34 | 2,764,163 | -1.81(-3.93%) |
Feb 02, 2018 | 46.62 | 46.70 | 46.14 | 46.15 | 1,960,216 | -0.56(-1.20%) |