Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.77 | 40.91 | 40.00 | 40.00 | 9,803,337 | -0.63(-1.56%) |
Apr 27, 2018 | 40.16 | 40.78 | 40.13 | 40.63 | 6,531,129 | +0.37(+0.93%) |
Apr 26, 2018 | 40.19 | 40.52 | 40.10 | 40.26 | 7,163,057 | -0.01(-0.02%) |
Apr 25, 2018 | 39.92 | 40.56 | 39.64 | 40.27 | 9,148,064 | +0.29(+0.73%) |
Apr 24, 2018 | 40.16 | 40.66 | 39.71 | 39.97 | 8,761,955 | -0.10(-0.24%) |
Apr 23, 2018 | 40.02 | 40.26 | 39.92 | 40.07 | 9,956,418 | +0.09(+0.22%) |
Apr 20, 2018 | 40.31 | 40.50 | 39.74 | 39.98 | 9,998,897 | -0.21(-0.53%) |
Apr 19, 2018 | 39.64 | 40.26 | 39.62 | 40.20 | 13,484,820 | +0.55(+1.40%) |
Apr 18, 2018 | 40.48 | 40.50 | 39.49 | 39.64 | 16,298,145 | -0.81(-2.00%) |
Apr 17, 2018 | 41.00 | 41.14 | 40.29 | 40.45 | 9,854,675 | -0.31(-0.76%) |
Apr 16, 2018 | 40.70 | 40.85 | 40.49 | 40.76 | 10,330,814 | +0.36(+0.90%) |
Apr 13, 2018 | 41.09 | 41.13 | 40.16 | 40.39 | 9,675,137 | -0.23(-0.57%) |
Apr 12, 2018 | 40.40 | 40.83 | 40.27 | 40.62 | 6,932,469 | +0.55(+1.36%) |
Apr 11, 2018 | 40.16 | 40.35 | 39.94 | 40.08 | 5,480,640 | -0.42(-1.04%) |
Apr 10, 2018 | 40.52 | 40.74 | 40.17 | 40.50 | 7,892,138 | +0.39(+0.97%) |
Apr 09, 2018 | 40.05 | 40.85 | 39.95 | 40.11 | 7,099,454 | +0.25(+0.62%) |
Apr 06, 2018 | 40.07 | 40.38 | 39.52 | 39.86 | 9,852,649 | -0.63(-1.57%) |
Apr 05, 2018 | 40.54 | 40.77 | 40.32 | 40.50 | 8,717,323 | +0.32(+0.79%) |
Apr 04, 2018 | 39.25 | 40.34 | 39.21 | 40.18 | 8,560,114 | +0.32(+0.82%) |
Apr 03, 2018 | 39.51 | 39.92 | 39.20 | 39.85 | 8,429,320 | +0.47(+1.19%) |
Apr 02, 2018 | 40.00 | 40.14 | 38.87 | 39.39 | 11,083,463 | -0.65(-1.62%) |
Mar 29, 2018 | 40.04 | 40.04 | 40.04 | 0 | +0.34(+0.86%) | |
Mar 28, 2018 | 39.39 | 40.03 | 39.14 | 39.70 | 9,738,731 | +0.40(+1.03%) |
Mar 27, 2018 | 40.47 | 40.52 | 38.99 | 39.29 | 10,941,200 | -1.13(-2.79%) |
Mar 26, 2018 | 39.58 | 40.53 | 39.26 | 40.42 | 11,423,031 | +1.61(+4.14%) |
Mar 23, 2018 | 39.95 | 40.11 | 38.74 | 38.81 | 13,357,911 | -1.10(-2.76%) |
Mar 22, 2018 | 41.01 | 41.13 | 39.82 | 39.91 | 11,956,955 | -1.50(-3.62%) |
Mar 21, 2018 | 41.60 | 41.93 | 41.25 | 41.41 | 8,732,419 | -0.04(-0.10%) |
Mar 20, 2018 | 41.81 | 42.04 | 41.42 | 41.45 | 5,640,014 | -0.16(-0.38%) |
Mar 19, 2018 | 41.93 | 42.01 | 41.26 | 41.61 | 11,055,423 | -0.36(-0.86%) |
Mar 16, 2018 | 42.05 | 42.55 | 41.95 | 41.97 | 13,846,416 | -0.08(-0.19%) |
Mar 15, 2018 | 42.16 | 42.22 | 41.83 | 42.05 | 7,090,171 | +0.07(+0.17%) |
Mar 14, 2018 | 42.86 | 42.92 | 41.86 | 41.98 | 7,970,915 | -0.69(-1.63%) |
Mar 13, 2018 | 43.58 | 43.66 | 42.60 | 42.67 | 7,782,422 | -0.68(-1.56%) |
Mar 12, 2018 | 43.51 | 43.74 | 43.24 | 43.35 | 4,628,832 | -0.21(-0.49%) |
Mar 09, 2018 | 42.81 | 43.63 | 42.69 | 43.56 | 7,709,660 | +1.06(+2.48%) |
Mar 08, 2018 | 42.44 | 42.59 | 42.09 | 42.51 | 6,121,078 | +0.22(+0.52%) |
Mar 07, 2018 | 42.53 | 41.74 | 42.29 | 7,463,433 | -0.40(-0.94%) | |
Mar 06, 2018 | 42.58 | 42.74 | 42.14 | 42.69 | 6,285,713 | +0.16(+0.37%) |
Mar 05, 2018 | 41.74 | 42.66 | 41.59 | 42.53 | 6,606,206 | +0.44(+1.05%) |
Mar 02, 2018 | 41.59 | 42.17 | 41.21 | 42.09 | 7,181,003 | +0.19(+0.45%) |
Mar 01, 2018 | 42.86 | 43.01 | 41.73 | 41.90 | 10,364,878 | -0.94(-2.19%) |
Feb 28, 2018 | 43.62 | 43.84 | 42.83 | 42.84 | 5,951,474 | -0.51(-1.18%) |
Feb 27, 2018 | 44.00 | 44.21 | 43.35 | 43.35 | 6,531,931 | -0.65(-1.49%) |
Feb 26, 2018 | 43.87 | 44.01 | 43.21 | 44.00 | 6,783,643 | +0.28(+0.63%) |
Feb 23, 2018 | 42.90 | 43.74 | 42.88 | 43.73 | 7,013,117 | +0.96(+2.25%) |
Feb 22, 2018 | 42.68 | 42.77 | 8,096,895 | -0.65(-1.51%) | ||
Feb 21, 2018 | 43.29 | 43.99 | 43.18 | 43.42 | 8,360,338 | +0.15(+0.35%) |
Feb 20, 2018 | 43.74 | 44.18 | 43.14 | 43.27 | 7,259,951 | -0.55(-1.26%) |
Feb 16, 2018 | 43.82 | 43.82 | 43.82 | 0 | +0.40(+0.93%) | |
Feb 15, 2018 | 43.81 | 44.07 | 43.26 | 43.42 | 8,890,993 | -0.17(-0.38%) |
Feb 14, 2018 | 42.58 | 43.66 | 42.47 | 43.59 | 9,072,972 | +0.92(+2.16%) |
Feb 13, 2018 | 42.32 | 42.84 | 42.22 | 42.66 | 6,769,300 | +0.13(+0.32%) |
Feb 12, 2018 | 42.60 | 42.98 | 42.18 | 42.53 | 9,632,352 | +0.17(+0.41%) |
Feb 09, 2018 | 42.02 | 42.62 | 40.88 | 42.36 | 15,878,038 | +0.87(+2.09%) |
Feb 08, 2018 | 43.18 | 41.46 | 41.49 | 13,645,689 | -1.69(-3.92%) | |
Feb 07, 2018 | 42.95 | 43.88 | 42.87 | 43.18 | 13,945,529 | +0.14(+0.33%) |
Feb 06, 2018 | 42.12 | 43.58 | 41.78 | 43.04 | 22,399,282 | -0.53(-1.21%) |
Feb 05, 2018 | 44.42 | 44.79 | 42.93 | 43.57 | 14,562,537 | -1.27(-2.83%) |
Feb 02, 2018 | 45.11 | 45.55 | 44.74 | 44.84 | 9,024,064 | -0.44(-0.97%) |