Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.01 | 49.14 | 47.98 | 48.39 | 879,817 | -0.34(-0.70%) |
Apr 27, 2018 | 48.01 | 49.83 | 47.90 | 48.74 | 985,489 | +1.68(+3.57%) |
Apr 26, 2018 | 43.99 | 47.83 | 43.99 | 47.05 | 1,636,232 | +4.25(+9.94%) |
Apr 25, 2018 | 43.22 | 43.44 | 42.54 | 42.80 | 570,295 | -0.63(-1.44%) |
Apr 24, 2018 | 43.89 | 44.33 | 43.20 | 43.43 | 502,212 | -0.25(-0.58%) |
Apr 23, 2018 | 43.97 | 43.99 | 43.43 | 43.68 | 304,819 | -0.12(-0.27%) |
Apr 20, 2018 | 44.30 | 44.38 | 43.78 | 43.80 | 434,821 | -0.45(-1.02%) |
Apr 19, 2018 | 44.74 | 44.82 | 44.10 | 44.25 | 353,420 | -0.63(-1.39%) |
Apr 18, 2018 | 44.50 | 45.07 | 44.19 | 44.87 | 400,495 | +0.45(+1.01%) |
Apr 17, 2018 | 44.15 | 44.58 | 43.93 | 44.42 | 313,302 | +0.57(+1.29%) |
Apr 16, 2018 | 43.75 | 44.08 | 43.43 | 43.86 | 559,532 | +0.43(+0.99%) |
Apr 13, 2018 | 44.20 | 44.20 | 43.26 | 43.43 | 340,667 | -0.54(-1.22%) |
Apr 12, 2018 | 44.18 | 44.37 | 43.81 | 43.97 | 296,621 | -0.13(-0.29%) |
Apr 11, 2018 | 43.99 | 44.37 | 43.72 | 44.09 | 182,947 | -0.05(-0.11%) |
Apr 10, 2018 | 44.10 | 44.43 | 43.97 | 44.14 | 277,986 | +0.44(+1.01%) |
Apr 09, 2018 | 43.97 | 44.11 | 43.63 | 43.70 | 212,659 | -0.03(-0.07%) |
Apr 06, 2018 | 44.14 | 44.36 | 43.46 | 43.73 | 236,037 | -0.70(-1.58%) |
Apr 05, 2018 | 44.40 | 44.68 | 44.26 | 44.43 | 236,573 | +0.30(+0.69%) |
Apr 04, 2018 | 43.21 | 44.15 | 43.15 | 44.13 | 426,360 | +0.41(+0.94%) |
Apr 03, 2018 | 43.41 | 43.77 | 43.07 | 43.72 | 475,708 | +0.52(+1.20%) |
Apr 02, 2018 | 44.04 | 44.04 | 42.79 | 43.20 | 482,247 | -1.02(-2.30%) |
Mar 29, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.31(+0.71%) | |
Mar 28, 2018 | 43.98 | 44.20 | 43.54 | 43.91 | 253,375 | -0.10(-0.22%) |
Mar 27, 2018 | 44.15 | 44.63 | 43.88 | 44.00 | 433,119 | +0.05(+0.11%) |
Mar 26, 2018 | 43.63 | 44.01 | 43.05 | 43.96 | 325,711 | +0.80(+1.86%) |
Mar 23, 2018 | 44.22 | 44.35 | 43.11 | 43.15 | 414,266 | -1.05(-2.37%) |
Mar 22, 2018 | 44.81 | 44.89 | 44.19 | 44.20 | 352,640 | -0.88(-1.95%) |
Mar 21, 2018 | 45.09 | 45.42 | 45.03 | 45.08 | 192,872 | -0.02(-0.04%) |
Mar 20, 2018 | 45.34 | 45.39 | 44.96 | 45.10 | 247,367 | -0.24(-0.54%) |
Mar 19, 2018 | 45.31 | 45.40 | 44.83 | 45.34 | 266,449 | -0.11(-0.24%) |
Mar 16, 2018 | 45.05 | 45.62 | 45.05 | 45.45 | 555,765 | +0.49(+1.09%) |
Mar 15, 2018 | 45.10 | 45.28 | 44.85 | 44.96 | 402,514 | -0.11(-0.24%) |
Mar 14, 2018 | 45.26 | 45.46 | 44.97 | 45.07 | 397,719 | -0.22(-0.47%) |
Mar 13, 2018 | 45.93 | 46.13 | 45.17 | 45.28 | 339,044 | -0.50(-1.09%) |
Mar 12, 2018 | 45.67 | 45.96 | 45.53 | 45.78 | 308,429 | +0.09(+0.19%) |
Mar 09, 2018 | 45.10 | 45.85 | 45.03 | 45.70 | 356,334 | +0.78(+1.74%) |
Mar 08, 2018 | 45.19 | 45.39 | 44.74 | 44.91 | 296,901 | -0.22(-0.48%) |
Mar 07, 2018 | 45.27 | 45.13 | 461,118 | +0.58(+1.29%) | ||
Mar 06, 2018 | 44.85 | 44.96 | 44.25 | 44.55 | 742,864 | -0.34(-0.76%) |
Mar 05, 2018 | 44.53 | 45.26 | 44.36 | 44.89 | 646,845 | +0.10(+0.22%) |
Mar 02, 2018 | 44.15 | 44.86 | 44.15 | 44.80 | 392,194 | +0.29(+0.66%) |
Mar 01, 2018 | 44.53 | 45.00 | 44.10 | 44.50 | 487,368 | +0.02(+0.04%) |
Feb 28, 2018 | 44.66 | 45.30 | 44.39 | 44.48 | 871,576 | +0.04(+0.09%) |
Feb 27, 2018 | 45.60 | 45.95 | 44.38 | 44.44 | 407,266 | -0.50(-1.11%) |
Feb 26, 2018 | 44.96 | 45.17 | 44.45 | 44.94 | 306,014 | +0.19(+0.41%) |
Feb 23, 2018 | 44.49 | 44.78 | 44.20 | 44.76 | 391,353 | +0.50(+1.13%) |
Feb 22, 2018 | 44.26 | 310,361 | +0.05(+0.11%) | |||
Feb 21, 2018 | 44.23 | 44.84 | 44.23 | 44.21 | 409,757 | -0.03(-0.07%) |
Feb 20, 2018 | 44.41 | 44.66 | 44.09 | 44.24 | 372,502 | -0.33(-0.75%) |
Feb 16, 2018 | 44.57 | 44.57 | 44.57 | 0 | +0.07(+0.15%) | |
Feb 15, 2018 | 44.07 | 44.57 | 43.85 | 44.50 | 386,615 | +0.73(+1.68%) |
Feb 14, 2018 | 42.34 | 43.95 | 42.15 | 43.77 | 1,104,629 | +1.29(+3.04%) |
Feb 13, 2018 | 42.14 | 42.79 | 42.02 | 42.48 | 955,526 | +0.05(+0.12%) |
Feb 12, 2018 | 42.14 | 42.69 | 41.31 | 42.43 | 549,358 | +0.58(+1.38%) |
Feb 09, 2018 | 42.72 | 42.89 | 41.08 | 41.85 | 1,060,652 | -0.61(-1.43%) |
Feb 08, 2018 | 44.14 | 44.41 | 42.46 | 42.46 | 838,890 | -1.51(-3.42%) |
Feb 07, 2018 | 43.89 | 44.24 | 42.96 | 43.97 | 1,461,992 | -0.34(-0.77%) |
Feb 06, 2018 | 41.75 | 44.37 | 41.21 | 44.31 | 1,682,153 | +0.20(+0.44%) |
Feb 05, 2018 | 44.73 | 44.85 | 43.68 | 44.11 | 477,965 | -0.96(-2.13%) |
Feb 02, 2018 | 46.24 | 46.40 | 45.07 | 45.07 | 393,464 | -1.37(-2.95%) |