Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.49 | 44.58 | 44.21 | 44.22 | 179,243 | -0.23(-0.52%) |
Apr 27, 2018 | 44.24 | 44.54 | 44.07 | 44.45 | 182,637 | -0.19(-0.42%) |
Apr 26, 2018 | 44.48 | 44.79 | 44.36 | 44.64 | 141,835 | +0.15(+0.33%) |
Apr 25, 2018 | 44.19 | 44.67 | 44.13 | 44.49 | 219,510 | -0.22(-0.50%) |
Apr 24, 2018 | 45.19 | 45.31 | 44.59 | 44.72 | 290,868 | -0.63(-1.39%) |
Apr 23, 2018 | 45.21 | 45.48 | 45.10 | 45.35 | 103,684 | +0.05(+0.11%) |
Apr 20, 2018 | 45.30 | 45.42 | 45.18 | 45.30 | 126,353 | +0.05(+0.11%) |
Apr 19, 2018 | 45.29 | 45.50 | 45.12 | 45.24 | 141,765 | -0.05(-0.11%) |
Apr 18, 2018 | 45.36 | 45.61 | 45.28 | 45.30 | 123,532 | +0.26(+0.57%) |
Apr 17, 2018 | 45.00 | 45.22 | 44.96 | 45.04 | 154,389 | +0.15(+0.33%) |
Apr 16, 2018 | 45.12 | 45.22 | 44.77 | 44.89 | 174,641 | -0.30(-0.67%) |
Apr 13, 2018 | 45.52 | 45.52 | 45.05 | 45.19 | 412,643 | +0.59(+1.31%) |
Apr 12, 2018 | 44.41 | 44.69 | 44.38 | 44.61 | 148,950 | +0.48(+1.09%) |
Apr 11, 2018 | 44.44 | 44.55 | 44.09 | 44.12 | 190,188 | +0.07(+0.16%) |
Apr 10, 2018 | 43.95 | 44.23 | 43.90 | 44.05 | 151,780 | +0.84(+1.93%) |
Apr 09, 2018 | 43.28 | 43.78 | 43.19 | 43.22 | 167,862 | +0.39(+0.91%) |
Apr 06, 2018 | 43.33 | 43.42 | 42.68 | 42.83 | 188,370 | -0.47(-1.07%) |
Apr 05, 2018 | 43.14 | 43.41 | 42.99 | 43.30 | 149,914 | +0.30(+0.70%) |
Apr 04, 2018 | 42.14 | 43.03 | 42.14 | 42.99 | 272,090 | +0.40(+0.93%) |
Apr 03, 2018 | 42.38 | 42.67 | 42.19 | 42.60 | 328,969 | +0.06(+0.14%) |
Apr 02, 2018 | 43.20 | 43.31 | 42.18 | 42.54 | 192,783 | -0.76(-1.76%) |
Mar 29, 2018 | 43.30 | 43.30 | 43.30 | 0 | -0.44(-1.01%) | |
Mar 28, 2018 | 43.61 | 44.22 | 43.39 | 43.74 | 320,972 | +0.46(+1.06%) |
Mar 27, 2018 | 44.29 | 44.33 | 43.10 | 43.28 | 237,549 | -0.72(-1.64%) |
Mar 26, 2018 | 43.84 | 44.05 | 43.27 | 44.00 | 298,429 | +0.91(+2.10%) |
Mar 23, 2018 | 44.05 | 44.10 | 43.10 | 43.10 | 250,454 | -0.58(-1.34%) |
Mar 22, 2018 | 44.46 | 44.49 | 43.68 | 43.68 | 154,585 | -1.41(-3.14%) |
Mar 21, 2018 | 45.14 | 45.54 | 45.05 | 45.10 | 215,089 | -0.03(-0.06%) |
Mar 20, 2018 | 45.09 | 45.40 | 44.98 | 45.12 | 205,307 | +0.26(+0.59%) |
Mar 19, 2018 | 45.26 | 45.28 | 44.51 | 44.86 | 208,187 | -0.30(-0.68%) |
Mar 16, 2018 | 45.44 | 45.52 | 45.07 | 45.16 | 330,384 | -0.53(-1.15%) |
Mar 15, 2018 | 46.10 | 46.29 | 45.57 | 45.69 | 537,460 | -0.03(-0.07%) |
Mar 14, 2018 | 45.95 | 46.32 | 45.44 | 45.72 | 596,600 | +2.44(+5.63%) |
Mar 13, 2018 | 43.47 | 43.56 | 43.15 | 43.28 | 269,618 | -0.26(-0.60%) |
Mar 12, 2018 | 43.54 | 43.64 | 43.36 | 43.55 | 211,231 | -0.14(-0.31%) |
Mar 09, 2018 | 43.28 | 43.73 | 43.12 | 43.68 | 225,277 | +0.53(+1.22%) |
Mar 08, 2018 | 43.14 | 43.30 | 42.89 | 43.16 | 242,740 | +0.16(+0.37%) |
Mar 07, 2018 | 43.06 | 42.68 | 43.00 | 145,202 | +0.16(+0.38%) | |
Mar 06, 2018 | 42.89 | 42.94 | 42.53 | 42.84 | 179,720 | +0.34(+0.80%) |
Mar 05, 2018 | 41.79 | 42.58 | 41.73 | 42.50 | 173,730 | +0.16(+0.38%) |
Mar 02, 2018 | 42.03 | 42.36 | 41.67 | 42.34 | 204,125 | -0.03(-0.06%) |
Mar 01, 2018 | 42.79 | 42.83 | 42.04 | 42.36 | 265,420 | -0.21(-0.50%) |
Feb 28, 2018 | 43.37 | 43.45 | 42.57 | 42.57 | 247,574 | -0.64(-1.47%) |
Feb 27, 2018 | 43.39 | 43.53 | 43.20 | 43.21 | 282,516 | -0.64(-1.45%) |
Feb 26, 2018 | 43.65 | 43.88 | 43.40 | 43.84 | 148,192 | +0.14(+0.33%) |
Feb 23, 2018 | 43.28 | 43.71 | 43.10 | 43.70 | 163,667 | +0.38(+0.88%) |
Feb 22, 2018 | 43.37 | 43.67 | 43.11 | 43.32 | 165,100 | -0.13(-0.29%) |
Feb 21, 2018 | 43.72 | 44.11 | 43.42 | 43.44 | 155,978 | -0.11(-0.25%) |
Feb 20, 2018 | 43.61 | 43.83 | 43.41 | 43.55 | 188,347 | -0.16(-0.37%) |
Feb 16, 2018 | 43.72 | 43.72 | 43.72 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 43.83 | 43.84 | 43.40 | 43.73 | 223,820 | +0.39(+0.90%) |
Feb 14, 2018 | 42.34 | 43.36 | 42.32 | 43.34 | 281,893 | +0.80(+1.87%) |
Feb 13, 2018 | 42.39 | 42.61 | 42.24 | 42.55 | 249,671 | +0.30(+0.72%) |
Feb 12, 2018 | 42.26 | 42.50 | 41.91 | 42.24 | 347,717 | +0.52(+1.26%) |
Feb 09, 2018 | 41.40 | 41.94 | 40.71 | 41.72 | 345,725 | +0.18(+0.43%) |
Feb 08, 2018 | 43.11 | 43.11 | 41.54 | 41.54 | 339,713 | -1.44(-3.35%) |
Feb 07, 2018 | 43.09 | 43.64 | 42.87 | 42.98 | 274,962 | +0.28(+0.65%) |
Feb 06, 2018 | 41.89 | 42.83 | 41.75 | 42.70 | 554,589 | -0.14(-0.34%) |
Feb 05, 2018 | 43.82 | 44.14 | 42.55 | 42.84 | 312,778 | -2.03(-4.53%) |
Feb 02, 2018 | 45.50 | 45.62 | 44.83 | 44.88 | 225,353 | -1.21(-2.63%) |