Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.64 | 45.90 | 44.30 | 44.32 | 6,511,164 | -1.25(-2.74%) |
Apr 27, 2018 | 45.74 | 46.20 | 44.75 | 45.57 | 4,464,684 | +0.14(+0.30%) |
Apr 26, 2018 | 44.98 | 45.58 | 44.73 | 45.43 | 2,973,550 | +0.80(+1.78%) |
Apr 25, 2018 | 44.72 | 45.14 | 43.78 | 44.63 | 2,780,190 | +0.02(+0.05%) |
Apr 24, 2018 | 44.98 | 45.41 | 44.19 | 44.61 | 4,692,142 | +0.04(+0.09%) |
Apr 23, 2018 | 45.78 | 45.87 | 44.30 | 44.57 | 3,739,963 | -1.09(-2.38%) |
Apr 20, 2018 | 45.96 | 46.38 | 45.43 | 45.66 | 3,148,335 | -0.20(-0.43%) |
Apr 19, 2018 | 47.08 | 47.56 | 45.79 | 45.86 | 5,546,534 | -1.69(-3.56%) |
Apr 18, 2018 | 47.43 | 47.83 | 46.54 | 47.55 | 3,847,577 | +0.17(+0.36%) |
Apr 17, 2018 | 47.14 | 48.00 | 47.04 | 47.38 | 3,878,445 | +0.57(+1.21%) |
Apr 16, 2018 | 46.62 | 47.00 | 46.16 | 46.81 | 2,708,596 | +0.41(+0.89%) |
Apr 13, 2018 | 46.13 | 46.79 | 46.03 | 46.40 | 4,377,039 | +0.57(+1.24%) |
Apr 12, 2018 | 45.13 | 46.11 | 45.08 | 45.83 | 3,484,622 | +1.00(+2.24%) |
Apr 11, 2018 | 45.18 | 45.72 | 44.68 | 44.83 | 4,646,552 | -0.60(-1.33%) |
Apr 10, 2018 | 45.42 | 46.94 | 45.32 | 45.44 | 12,482,693 | +2.34(+5.44%) |
Apr 09, 2018 | 43.65 | 44.14 | 43.07 | 43.09 | 4,124,894 | -0.25(-0.58%) |
Apr 06, 2018 | 44.19 | 44.57 | 42.93 | 43.35 | 4,050,610 | -1.25(-2.80%) |
Apr 05, 2018 | 45.51 | 45.61 | 44.40 | 44.59 | 3,508,702 | -0.52(-1.15%) |
Apr 04, 2018 | 43.03 | 45.23 | 43.03 | 45.12 | 5,371,333 | +0.48(+1.08%) |
Apr 03, 2018 | 44.38 | 44.72 | 43.68 | 44.63 | 4,254,802 | +0.42(+0.95%) |
Apr 02, 2018 | 45.17 | 45.99 | 43.81 | 44.21 | 7,254,891 | -0.59(-1.32%) |
Mar 29, 2018 | 44.80 | 44.80 | 44.80 | 0 | +1.25(+2.86%) | |
Mar 28, 2018 | 43.86 | 44.42 | 42.96 | 43.55 | 4,969,492 | -0.37(-0.84%) |
Mar 27, 2018 | 45.00 | 45.55 | 43.62 | 43.92 | 5,361,949 | -0.58(-1.31%) |
Mar 26, 2018 | 44.01 | 44.68 | 43.42 | 44.50 | 6,186,711 | +1.42(+3.29%) |
Mar 23, 2018 | 44.72 | 45.20 | 43.07 | 43.09 | 6,876,097 | -2.11(-4.67%) |
Mar 22, 2018 | 45.28 | 45.80 | 44.76 | 45.20 | 5,629,549 | -0.66(-1.44%) |
Mar 21, 2018 | 45.86 | 46.49 | 45.44 | 45.86 | 4,468,690 | -0.01(-0.02%) |
Mar 20, 2018 | 46.03 | 46.58 | 45.84 | 45.87 | 5,805,479 | +0.11(+0.23%) |
Mar 19, 2018 | 45.34 | 46.00 | 45.15 | 45.76 | 9,041,054 | +0.23(+0.52%) |
Mar 16, 2018 | 45.11 | 45.85 | 45.01 | 45.52 | 9,336,641 | +0.39(+0.87%) |
Mar 15, 2018 | 45.63 | 45.67 | 44.82 | 45.13 | 3,804,241 | -0.27(-0.60%) |
Mar 14, 2018 | 45.43 | 46.22 | 44.89 | 45.40 | 5,459,647 | +0.19(+0.42%) |
Mar 13, 2018 | 45.69 | 46.36 | 45.05 | 45.21 | 5,774,301 | -0.40(-0.88%) |
Mar 12, 2018 | 45.57 | 45.81 | 45.26 | 45.61 | 4,284,443 | +0.02(+0.03%) |
Mar 09, 2018 | 44.94 | 45.93 | 44.81 | 45.60 | 6,314,540 | +0.99(+2.22%) |
Mar 08, 2018 | 43.18 | 45.06 | 43.09 | 44.61 | 11,234,102 | +1.95(+4.58%) |
Mar 07, 2018 | 42.92 | 42.65 | 4,256,860 | +0.05(+0.12%) | ||
Mar 06, 2018 | 42.05 | 42.68 | 41.82 | 42.60 | 5,010,731 | +0.83(+1.98%) |
Mar 05, 2018 | 40.57 | 42.01 | 40.54 | 41.77 | 5,713,267 | +0.77(+1.88%) |
Mar 02, 2018 | 40.44 | 41.11 | 39.93 | 41.00 | 4,148,575 | +0.09(+0.22%) |
Mar 01, 2018 | 40.77 | 41.76 | 40.39 | 40.91 | 7,826,500 | +0.45(+1.12%) |
Feb 28, 2018 | 40.04 | 41.32 | 40.01 | 40.46 | 5,683,069 | +0.40(+1.00%) |
Feb 27, 2018 | 40.61 | 40.98 | 39.69 | 40.05 | 4,831,413 | -0.52(-1.27%) |
Feb 26, 2018 | 40.51 | 40.60 | 39.66 | 40.57 | 3,923,000 | +0.20(+0.49%) |
Feb 23, 2018 | 39.30 | 40.59 | 39.16 | 40.37 | 4,243,059 | +1.46(+3.76%) |
Feb 22, 2018 | 39.08 | 39.53 | 38.76 | 38.91 | 2,800,085 | -0.06(-0.16%) |
Feb 21, 2018 | 39.55 | 39.98 | 38.92 | 38.97 | 3,095,770 | -0.52(-1.30%) |
Feb 20, 2018 | 38.83 | 39.59 | 38.60 | 39.49 | 3,479,201 | +0.53(+1.36%) |
Feb 16, 2018 | 38.96 | 38.96 | 38.96 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 39.30 | 39.52 | 38.30 | 39.03 | 4,233,963 | +0.11(+0.29%) |
Feb 14, 2018 | 37.14 | 39.19 | 37.14 | 38.92 | 4,850,611 | +1.32(+3.51%) |
Feb 13, 2018 | 37.36 | 37.80 | 36.99 | 37.60 | 3,853,725 | +0.35(+0.94%) |
Feb 12, 2018 | 36.48 | 37.51 | 36.48 | 37.25 | 4,461,721 | +1.02(+2.82%) |
Feb 09, 2018 | 36.40 | 36.74 | 34.94 | 36.23 | 7,435,657 | +0.29(+0.80%) |
Feb 08, 2018 | 37.47 | 37.62 | 35.93 | 35.94 | 6,054,357 | -1.60(-4.26%) |
Feb 07, 2018 | 37.27 | 38.34 | 36.96 | 37.54 | 7,976,289 | +0.66(+1.79%) |
Feb 06, 2018 | 36.42 | 37.42 | 35.76 | 36.88 | 12,582,154 | -1.30(-3.41%) |
Feb 05, 2018 | 38.83 | 39.71 | 37.51 | 38.18 | 9,687,607 | -1.04(-2.65%) |
Feb 02, 2018 | 40.90 | 40.91 | 38.92 | 39.22 | 8,668,525 | -2.02(-4.90%) |