Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.08 | 48.07 | 46.90 | 47.43 | 8,876,367 | +0.14(+0.30%) |
Apr 27, 2018 | 46.78 | 47.45 | 46.45 | 47.29 | 6,669,735 | +0.21(+0.44%) |
Apr 26, 2018 | 46.55 | 47.14 | 46.37 | 47.08 | 7,956,620 | +0.76(+1.64%) |
Apr 25, 2018 | 45.65 | 46.41 | 45.41 | 46.32 | 7,124,772 | +0.34(+0.74%) |
Apr 24, 2018 | 46.69 | 47.33 | 45.66 | 45.98 | 9,451,796 | -0.61(-1.31%) |
Apr 23, 2018 | 46.53 | 47.12 | 45.43 | 46.59 | 8,441,388 | +0.08(+0.17%) |
Apr 20, 2018 | 46.15 | 46.97 | 45.72 | 46.51 | 14,691,784 | -0.04(-0.10%) |
Apr 19, 2018 | 46.69 | 47.13 | 46.16 | 46.55 | 12,646,324 | -0.07(-0.15%) |
Apr 18, 2018 | 46.02 | 47.02 | 45.96 | 46.62 | 14,081,319 | +1.07(+2.36%) |
Apr 17, 2018 | 45.36 | 45.71 | 45.02 | 45.55 | 6,816,750 | +0.12(+0.26%) |
Apr 16, 2018 | 45.49 | 45.65 | 44.81 | 45.43 | 7,307,678 | -0.02(-0.04%) |
Apr 13, 2018 | 44.99 | 45.71 | 44.93 | 45.45 | 8,201,540 | +0.51(+1.14%) |
Apr 12, 2018 | 44.81 | 45.38 | 44.18 | 44.94 | 9,277,262 | +0.55(+1.25%) |
Apr 11, 2018 | 43.53 | 44.77 | 43.41 | 44.39 | 10,272,407 | +0.69(+1.58%) |
Apr 10, 2018 | 42.44 | 44.24 | 42.44 | 43.70 | 11,526,108 | +2.02(+4.85%) |
Apr 09, 2018 | 42.29 | 42.41 | 41.60 | 41.67 | 10,679,386 | -0.39(-0.94%) |
Apr 06, 2018 | 42.43 | 42.58 | 41.37 | 42.07 | 11,036,188 | -0.61(-1.43%) |
Apr 05, 2018 | 42.07 | 43.30 | 42.03 | 42.68 | 9,457,606 | +0.81(+1.92%) |
Apr 04, 2018 | 41.19 | 42.00 | 40.91 | 41.87 | 8,778,581 | -0.02(-0.04%) |
Apr 03, 2018 | 41.49 | 42.04 | 40.90 | 41.89 | 8,508,353 | +0.64(+1.54%) |
Apr 02, 2018 | 41.79 | 41.80 | 40.46 | 41.25 | 10,157,717 | -0.76(-1.81%) |
Mar 29, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.80(+1.93%) | |
Mar 28, 2018 | 41.85 | 42.15 | 40.95 | 41.22 | 10,859,339 | -0.74(-1.77%) |
Mar 27, 2018 | 42.46 | 43.03 | 41.64 | 41.96 | 10,697,396 | -0.30(-0.70%) |
Mar 26, 2018 | 42.08 | 42.41 | 41.35 | 42.26 | 10,011,570 | +0.69(+1.66%) |
Mar 23, 2018 | 41.68 | 42.82 | 41.39 | 41.57 | 12,865,137 | +0.05(+0.13%) |
Mar 22, 2018 | 41.72 | 42.02 | 41.32 | 41.51 | 12,931,964 | -0.65(-1.55%) |
Mar 21, 2018 | 41.04 | 42.53 | 40.81 | 42.17 | 10,800,878 | +1.45(+3.56%) |
Mar 20, 2018 | 40.15 | 40.89 | 40.12 | 40.72 | 7,438,102 | +0.73(+1.81%) |
Mar 19, 2018 | 41.05 | 41.05 | 39.57 | 39.99 | 10,600,812 | -1.10(-2.68%) |
Mar 16, 2018 | 40.61 | 41.37 | 40.42 | 41.09 | 9,635,982 | +0.55(+1.37%) |
Mar 15, 2018 | 41.53 | 41.64 | 40.30 | 40.54 | 7,677,498 | -0.85(-2.05%) |
Mar 14, 2018 | 41.51 | 42.03 | 41.31 | 41.39 | 6,690,537 | +0.13(+0.30%) |
Mar 13, 2018 | 42.14 | 42.26 | 41.02 | 41.26 | 7,194,134 | -0.73(-1.75%) |
Mar 12, 2018 | 41.99 | 42.48 | 41.83 | 42.00 | 5,943,682 | -0.06(-0.15%) |
Mar 09, 2018 | 41.60 | 42.36 | 41.54 | 42.06 | 8,185,093 | +0.88(+2.13%) |
Mar 08, 2018 | 41.04 | 41.41 | 40.78 | 41.18 | 10,936,110 | +0.16(+0.39%) |
Mar 07, 2018 | 41.14 | 40.26 | 41.02 | 8,642,445 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.69 | 41.70 | 40.83 | 41.10 | 6,293,061 | -0.14(-0.35%) |
Mar 05, 2018 | 40.64 | 41.41 | 40.14 | 41.24 | 13,199,205 | +0.21(+0.50%) |
Mar 02, 2018 | 40.75 | 41.19 | 40.27 | 41.04 | 6,899,715 | +0.00(+0.00%) |
Mar 01, 2018 | 40.95 | 41.82 | 40.56 | 41.04 | 11,341,391 | -0.35(-0.84%) |
Feb 28, 2018 | 42.80 | 42.88 | 41.34 | 41.39 | 11,842,480 | -1.07(-2.52%) |
Feb 27, 2018 | 43.08 | 43.63 | 42.45 | 42.46 | 6,663,940 | -0.54(-1.26%) |
Feb 26, 2018 | 43.01 | 43.21 | 42.46 | 43.00 | 9,101,220 | -0.20(-0.45%) |
Feb 23, 2018 | 42.33 | 43.38 | 42.09 | 43.20 | 10,173,050 | +1.18(+2.80%) |
Feb 22, 2018 | 42.02 | 9,085,630 | +0.52(+1.25%) | |||
Feb 21, 2018 | 41.84 | 42.46 | 41.48 | 41.50 | 11,043,313 | -0.54(-1.29%) |
Feb 20, 2018 | 42.44 | 42.78 | 41.69 | 42.05 | 8,318,318 | -0.30(-0.72%) |
Feb 16, 2018 | 42.35 | 42.35 | 42.35 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.48 | 41.70 | 41.81 | 17,616,182 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.80 | 42.96 | 41.66 | 42.68 | 9,787,172 | +0.43(+1.01%) |
Feb 13, 2018 | 42.39 | 42.55 | 41.94 | 42.25 | 7,691,771 | -0.47(-1.11%) |
Feb 12, 2018 | 42.27 | 43.24 | 42.16 | 42.72 | 13,771,463 | +1.09(+2.61%) |
Feb 09, 2018 | 42.56 | 42.78 | 40.21 | 41.64 | 19,926,532 | -0.63(-1.50%) |
Feb 08, 2018 | 44.52 | 44.58 | 42.24 | 42.27 | 15,514,750 | -2.03(-4.59%) |
Feb 07, 2018 | 45.26 | 45.52 | 44.29 | 44.30 | 9,635,330 | -0.84(-1.86%) |
Feb 06, 2018 | 43.47 | 45.71 | 43.30 | 45.14 | 12,499,870 | +0.28(+0.63%) |
Feb 05, 2018 | 45.91 | 46.37 | 44.28 | 44.86 | 13,856,211 | -1.67(-3.59%) |
Feb 02, 2018 | 48.14 | 48.23 | 46.08 | 46.53 | 15,782,119 | -2.07(-4.26%) |