Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2018 | 40.32 | 40.32 | 40.32 | 509 | -0.38(-0.92%) | |
Apr 19, 2018 | 40.70 | 40.70 | 40.70 | 19 | +0.71(+1.78%) | |
Apr 13, 2018 | 39.98 | 39.98 | 39.98 | 99 | -0.28(-0.69%) | |
Apr 11, 2018 | 40.26 | 40.26 | 40.26 | 19 | -0.13(-0.32%) | |
Apr 10, 2018 | 40.40 | 40.44 | 40.24 | 40.39 | 39,833 | +0.66(+1.66%) |
Apr 06, 2018 | 39.73 | 39.73 | 39.73 | 189 | -0.74(-1.83%) | |
Apr 05, 2018 | 40.47 | 40.47 | 40.47 | 40.47 | 320 | +0.77(+1.93%) |
Apr 04, 2018 | 39.71 | 39.71 | 39.71 | 39.71 | 785 | -0.09(-0.22%) |
Apr 03, 2018 | 39.81 | 39.81 | 39.79 | 39.79 | 759 | -1.20(-2.94%) |
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 990 | +1.39(+3.51%) | |
Mar 28, 2018 | 39.61 | 39.61 | 39.61 | 39.61 | 647 | +0.18(+0.46%) |
Mar 27, 2018 | 39.92 | 40.08 | 39.42 | 39.42 | 1,606 | +1.10(+2.86%) |
Mar 26, 2018 | 38.21 | 38.33 | 38.21 | 38.33 | 4,828 | +0.69(+1.83%) |
Mar 23, 2018 | 37.74 | 37.74 | 37.64 | 37.64 | 3,674 | -1.77(-4.49%) |
Mar 22, 2018 | 39.52 | 39.52 | 39.17 | 39.41 | 13,832 | -0.45(-1.13%) |
Mar 21, 2018 | 39.86 | 39.86 | 39.86 | 39.86 | 1,253 | -0.06(-0.16%) |
Mar 20, 2018 | 40.01 | 40.01 | 39.92 | 39.92 | 1,308 | +0.47(+1.19%) |
Mar 19, 2018 | 40.08 | 40.08 | 39.33 | 39.45 | 2,170 | -1.53(-3.73%) |
Mar 13, 2018 | 40.98 | 40.98 | 40.98 | 6 | +0.75(+1.85%) | |
Mar 09, 2018 | 40.23 | 40.23 | 40.23 | 695 | -0.47(-1.16%) | |
Mar 08, 2018 | 40.54 | 40.71 | 40.37 | 40.71 | 3,456 | +0.39(+0.97%) |
Mar 07, 2018 | 40.38 | 40.38 | 40.31 | 40.31 | 1,103 | -0.67(-1.63%) |
Mar 06, 2018 | 41.04 | 41.15 | 40.98 | 40.98 | 3,219 | +0.69(+1.72%) |
Mar 05, 2018 | 39.45 | 40.29 | 39.45 | 40.29 | 2,132 | +0.81(+2.06%) |
Mar 02, 2018 | 39.83 | 39.83 | 39.48 | 39.48 | 2,074 | +0.36(+0.91%) |
Mar 01, 2018 | 40.40 | 40.40 | 39.05 | 39.12 | 9,215 | -3.70(-8.64%) |
Feb 27, 2018 | 42.82 | 42.82 | 42.82 | 445 | -0.74(-1.70%) | |
Feb 26, 2018 | 43.04 | 43.56 | 43.04 | 43.56 | 16,372 | +1.43(+3.40%) |
Feb 23, 2018 | 41.97 | 42.13 | 41.97 | 42.13 | 1,112 | +0.93(+2.26%) |
Feb 22, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 852 | -0.22(-0.53%) |
Feb 21, 2018 | 41.51 | 41.94 | 41.41 | 41.41 | 3,421 | -1.09(-2.58%) |
Feb 16, 2018 | 42.51 | 42.51 | 42.51 | 413 | +1.21(+2.93%) | |
Feb 15, 2018 | 41.33 | 41.33 | 40.84 | 41.30 | 6,778 | +0.59(+1.45%) |
Feb 14, 2018 | 38.97 | 40.78 | 38.97 | 40.71 | 6,659 | +1.24(+3.15%) |
Feb 13, 2018 | 39.06 | 39.47 | 39.05 | 39.47 | 2,940 | -1.23(-3.02%) |
Feb 12, 2018 | 39.74 | 40.87 | 39.73 | 40.70 | 3,347 | +2.34(+6.11%) |
Feb 09, 2018 | 39.16 | 39.31 | 37.26 | 38.35 | 6,784 | +0.00(+0.01%) |
Feb 08, 2018 | 40.39 | 40.39 | 38.21 | 38.35 | 8,631 | -2.61(-6.37%) |
Feb 07, 2018 | 40.99 | 41.96 | 40.86 | 40.96 | 11,520 | -0.52(-1.26%) |
Feb 06, 2018 | 39.93 | 41.72 | 39.73 | 41.48 | 18,215 | -0.50(-1.20%) |
Feb 05, 2018 | 41.90 | 42.50 | 41.90 | 41.98 | 10,074 | -1.81(-4.14%) |
Feb 02, 2018 | 43.66 | 43.80 | 43.66 | 43.80 | 2,061 | -1.33(-2.94%) |
Feb 01, 2018 | 44.97 | 45.12 | 44.97 | 45.12 | 2,840 | +0.59(+1.32%) |
Jan 31, 2018 | 44.87 | 44.87 | 44.54 | 44.54 | 8,339 | -0.34(-0.75%) |
Jan 30, 2018 | 45.22 | 45.22 | 44.88 | 44.88 | 23,285 | -1.52(-3.28%) |
Jan 29, 2018 | 46.67 | 46.67 | 46.40 | 46.40 | 8,054 | -0.47(-1.01%) |
Jan 26, 2018 | 46.68 | 47.21 | 46.61 | 46.87 | 3,405 | +0.05(+0.11%) |
Jan 25, 2018 | 46.61 | 46.82 | 46.61 | 46.82 | 1,417 | +0.21(+0.46%) |
Jan 24, 2018 | 46.97 | 47.06 | 46.61 | 46.61 | 5,380 | -0.17(-0.37%) |
Jan 23, 2018 | 46.70 | 46.78 | 46.70 | 46.78 | 910 | +0.69(+1.50%) |
Jan 22, 2018 | 46.02 | 46.09 | 46.02 | 46.09 | 1,308 | +0.10(+0.22%) |
Jan 19, 2018 | 46.32 | 46.32 | 45.99 | 45.99 | 2,308 | +0.53(+1.16%) |
Jan 18, 2018 | 45.46 | 45.46 | 45.28 | 45.46 | 1,497 | -0.88(-1.90%) |
Jan 17, 2018 | 45.81 | 46.49 | 45.81 | 46.34 | 5,040 | +0.82(+1.80%) |
Jan 16, 2018 | 46.08 | 46.08 | 45.52 | 45.52 | 2,985 | +0.04(+0.10%) |
Jan 12, 2018 | 45.48 | 45.48 | 45.48 | 0 | +0.36(+0.79%) | |
Jan 11, 2018 | 44.74 | 45.12 | 44.74 | 45.12 | 1,545 | +0.38(+0.84%) |
Jan 10, 2018 | 44.74 | 43.97 | 44.74 | 1,542 | +0.77(+1.74%) | |
Jan 09, 2018 | 43.97 | 43.97 | 43.97 | 43.97 | 1,042 | -0.15(-0.33%) |
Jan 08, 2018 | 43.88 | 44.12 | 43.88 | 44.12 | 3,738 | +0.49(+1.12%) |
Jan 05, 2018 | 43.26 | 43.63 | 43.26 | 43.63 | 2,610 | +0.23(+0.54%) |
Jan 04, 2018 | 43.40 | 43.40 | 43.35 | 43.40 | 13,136 | +1.34(+3.19%) |
Jan 03, 2018 | 41.57 | 42.06 | 41.57 | 42.06 | 2,186 | +0.89(+2.16%) |
Jan 02, 2018 | 41.17 | 41.17 | 41.17 | 41.17 | 3,350 | +0.50(+1.23%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.12(+0.31%) | |
Dec 28, 2017 | 40.47 | 40.57 | 40.47 | 40.54 | 2,379 | -0.13(-0.32%) |
Dec 22, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.11(+0.27%) | |
Dec 21, 2017 | 40.57 | 40.57 | 40.57 | 40.57 | 580 | +0.39(+0.98%) |
Dec 19, 2017 | 40.17 | 40.17 | 40.17 | 673 | -1.07(-2.60%) | |
Dec 18, 2017 | 40.85 | 41.28 | 40.85 | 41.24 | 2,276 | +1.17(+2.91%) |
Dec 15, 2017 | 40.08 | 40.08 | 40.08 | 40.08 | 689 | -0.21(-0.51%) |
Dec 14, 2017 | 40.28 | 40.28 | 40.28 | 40.28 | 2,501 | -0.07(-0.18%) |
Dec 13, 2017 | 40.35 | 40.35 | 40.35 | 40.35 | 1,641 | +1.00(+2.53%) |
Dec 07, 2017 | 39.36 | 39.36 | 39.36 | 477 | +0.16(+0.40%) | |
Dec 05, 2017 | 39.20 | 39.20 | 39.20 | 262 | +0.27(+0.70%) | |
Dec 04, 2017 | 38.93 | 38.93 | 38.93 | 38.93 | 1,465 | -0.89(-2.24%) |
Dec 01, 2017 | 39.71 | 39.82 | 39.62 | 39.82 | 1,199 | -0.40(-1.00%) |
Nov 29, 2017 | 40.22 | 40.22 | 40.22 | 250 | -0.06(-0.15%) | |
Nov 27, 2017 | 40.28 | 40.28 | 40.28 | 535 | +0.05(+0.13%) | |
Nov 24, 2017 | 40.23 | 40.23 | 40.23 | 40.23 | 743 | +1.06(+2.70%) |
Nov 20, 2017 | 39.17 | 39.17 | 39.17 | 282 | +0.42(+1.07%) | |
Nov 17, 2017 | 38.73 | 38.75 | 38.73 | 38.75 | 2,055 | +0.14(+0.37%) |
Nov 16, 2017 | 38.61 | 38.61 | 38.61 | 38.61 | 2,824 | +0.79(+2.08%) |
Nov 15, 2017 | 37.18 | 37.82 | 37.09 | 37.82 | 8,798 | -0.83(-2.14%) |
Nov 14, 2017 | 38.46 | 38.65 | 38.46 | 38.65 | 3,424 | -0.12(-0.32%) |
Nov 13, 2017 | 38.34 | 38.78 | 38.09 | 38.78 | 6,820 | -0.50(-1.26%) |
Nov 10, 2017 | 39.26 | 39.27 | 39.26 | 39.27 | 1,308 | +0.12(+0.30%) |
Nov 09, 2017 | 39.32 | 39.32 | 38.98 | 39.16 | 9,814 | -1.50(-3.68%) |
Nov 08, 2017 | 40.51 | 40.70 | 40.51 | 40.65 | 14,470 | +0.80(+2.01%) |
Nov 07, 2017 | 39.80 | 39.87 | 39.80 | 39.85 | 2,308 | +0.71(+1.82%) |
Nov 06, 2017 | 39.19 | 39.19 | 39.07 | 39.14 | 3,985 | -0.20(-0.52%) |
Nov 03, 2017 | 39.34 | 39.34 | 39.34 | 39.34 | 1,208 | +0.02(+0.04%) |
Nov 02, 2017 | 38.98 | 39.32 | 38.81 | 39.32 | 29,556 | +0.11(+0.28%) |
Nov 01, 2017 | 39.30 | 39.31 | 39.22 | 39.22 | 7,233 | +0.52(+1.35%) |
Oct 31, 2017 | 38.46 | 38.69 | 38.46 | 38.69 | 1,551 | +0.31(+0.82%) |
Oct 30, 2017 | 38.31 | 38.43 | 38.31 | 38.38 | 15,823 | +0.02(+0.04%) |
Oct 27, 2017 | 38.24 | 38.36 | 38.24 | 38.36 | 3,161 | +0.40(+1.04%) |
Oct 26, 2017 | 37.76 | 37.96 | 37.76 | 37.96 | 4,953 | +0.52(+1.38%) |
Oct 25, 2017 | 37.63 | 37.63 | 37.31 | 37.45 | 6,775 | -0.76(-1.98%) |
Oct 24, 2017 | 37.90 | 38.25 | 37.86 | 38.20 | 21,688 | +0.71(+1.90%) |
Oct 23, 2017 | 37.55 | 37.64 | 37.43 | 37.49 | 45,159 | +0.41(+1.10%) |
Oct 20, 2017 | 37.08 | 37.08 | 37.08 | 37.08 | 1,189 | +0.01(+0.02%) |
Oct 19, 2017 | 36.85 | 37.08 | 36.85 | 37.08 | 13,438 | -0.07(-0.20%) |
Oct 17, 2017 | 37.15 | 37.15 | 37.15 | 323 | -0.35(-0.93%) | |
Oct 16, 2017 | 37.34 | 37.50 | 37.34 | 37.50 | 2,699 | +1.42(+3.92%) |
Oct 11, 2017 | 36.08 | 36.08 | 36.08 | 35 | +0.16(+0.43%) | |
Oct 10, 2017 | 35.86 | 35.93 | 35.86 | 35.93 | 1,151 | +0.47(+1.32%) |
Oct 09, 2017 | 35.46 | 35.46 | 35.46 | 35.46 | 420 | +0.17(+0.49%) |
Oct 06, 2017 | 35.14 | 35.35 | 35.14 | 35.29 | 1,696 | +0.25(+0.70%) |
Oct 03, 2017 | 35.04 | 35.04 | 35.04 | 0 | +0.18(+0.51%) | |
Oct 02, 2017 | 34.86 | 34.86 | 34.86 | 34.86 | 753 | +0.27(+0.77%) |
Sep 22, 2017 | 34.60 | 12 | -0.16(-0.45%) | |||
Sep 21, 2017 | 34.75 | 34.75 | 34.75 | 34.75 | 644 | +0.34(+0.98%) |
Sep 15, 2017 | 34.42 | 34.42 | 34.42 | 0 | +0.31(+0.90%) | |
Sep 14, 2017 | 34.11 | 34.11 | 34.11 | 34.11 | 1,436 | -0.26(-0.74%) |
Sep 13, 2017 | 34.31 | 34.37 | 34.30 | 34.37 | 1,930 | -0.29(-0.85%) |
Sep 11, 2017 | 34.66 | 904 | +0.53(+1.57%) | |||
Sep 08, 2017 | 34.13 | 34.13 | 34.13 | 34.13 | 1,147 | +0.17(+0.51%) |
Sep 07, 2017 | 33.95 | 33.95 | 33.95 | 33.95 | 1,096 | +0.36(+1.09%) |
Sep 06, 2017 | 33.59 | 33.59 | 33.59 | 33.59 | 506 | +0.50(+1.51%) |
Sep 05, 2017 | 33.21 | 33.30 | 33.09 | 33.09 | 7,961 | -0.66(-1.95%) |
Sep 01, 2017 | 33.64 | 33.64 | 33.74 | 904 | +0.10(+0.30%) | |
Aug 31, 2017 | 33.64 | 33.64 | 33.64 | 33.64 | 936 | +0.36(+1.08%) |
Aug 30, 2017 | 33.29 | 33.29 | 33.29 | 33.29 | 689 | -0.12(-0.35%) |
Aug 29, 2017 | 33.60 | 33.60 | 33.40 | 33.40 | 1,096 | -0.20(-0.59%) |
Aug 28, 2017 | 33.60 | 33.60 | 33.60 | 33.60 | 320 | +0.17(+0.49%) |
Aug 25, 2017 | 33.43 | 33.45 | 33.39 | 33.44 | 15,624 | +0.06(+0.19%) |
Aug 24, 2017 | 33.38 | 33.38 | 33.38 | 33.38 | 666 | -0.04(-0.13%) |
Aug 17, 2017 | 33.42 | 54 | -0.31(-0.91%) | |||
Aug 15, 2017 | 33.73 | 33.73 | 33.73 | 0 | +0.01(+0.04%) | |
Aug 14, 2017 | 33.82 | 33.82 | 33.71 | 33.71 | 12,354 | +0.55(+1.66%) |
Aug 11, 2017 | 33.16 | 33.16 | 33.16 | 33.16 | 513 | -0.26(-0.77%) |
Aug 10, 2017 | 33.66 | 33.66 | 33.42 | 33.42 | 965 | -0.62(-1.81%) |
Aug 09, 2017 | 34.03 | 34.03 | 34.03 | 34.03 | 949 | -0.32(-0.93%) |
Aug 07, 2017 | 34.35 | 144 | +0.04(+0.11%) | |||
Aug 02, 2017 | 34.32 | 3 | -0.30(-0.87%) | |||
Aug 01, 2017 | 34.57 | 34.62 | 34.50 | 34.62 | 3,992 | +0.94(+2.78%) |
Jul 28, 2017 | 33.68 | 6 | +0.03(+0.09%) | |||
Jul 27, 2017 | 33.65 | 33.65 | 33.65 | 33.65 | 949 | +0.37(+1.10%) |
Jul 26, 2017 | 33.27 | 33.29 | 33.27 | 33.29 | 4,864 | -0.02(-0.07%) |
Jul 25, 2017 | 33.31 | 33.31 | 33.31 | 33.31 | 644 | -0.20(-0.60%) |
Jul 24, 2017 | 33.51 | 33.51 | 33.51 | 33.51 | 971 | +0.09(+0.28%) |
Jul 20, 2017 | 33.42 | 9 | +0.29(+0.87%) | |||
Jul 19, 2017 | 33.13 | 33.13 | 33.13 | 33.13 | 721 | +0.28(+0.85%) |
Jul 18, 2017 | 32.88 | 32.88 | 32.85 | 32.85 | 1,981 | +0.12(+0.38%) |
Jul 14, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.20(+0.61%) | |
Jul 12, 2017 | 32.53 | 32.53 | 32.53 | 0 | +0.22(+0.68%) | |
Jul 11, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 541 | +0.54(+1.71%) |
Jul 10, 2017 | 31.76 | 31.76 | 31.76 | 31.76 | 320 | -0.05(-0.15%) |
Jul 07, 2017 | 31.81 | 31.81 | 31.81 | 31.81 | 436 | -0.34(-1.07%) |
Jul 06, 2017 | 32.15 | 32.15 | 32.15 | 32.15 | 808 | -0.30(-0.93%) |
Jul 03, 2017 | 32.46 | 32.46 | 32.46 | 0 | -0.34(-1.05%) | |
Jun 30, 2017 | 32.76 | 32.80 | 32.76 | 32.80 | 4,309 | -0.17(-0.53%) |
Jun 29, 2017 | 32.97 | 32.97 | 32.97 | 32.97 | 689 | -0.02(-0.06%) |
Jun 27, 2017 | 32.99 | 32.99 | 32.99 | 0 | -0.38(-1.13%) | |
Jun 26, 2017 | 33.37 | 33.37 | 33.37 | 33.37 | 2,565 | +0.16(+0.47%) |
Jun 22, 2017 | 33.21 | 33.21 | 33.21 | 0 | -0.15(-0.44%) | |
Jun 20, 2017 | 33.36 | 6 | +0.63(+1.91%) | |||
Jun 15, 2017 | 32.73 | 250 | -0.80(-2.37%) | |||
Jun 14, 2017 | 33.53 | 33.53 | 33.53 | 33.53 | 737 | +0.12(+0.35%) |
Jun 13, 2017 | 33.35 | 33.45 | 33.35 | 33.41 | 2,427 | +0.26(+0.79%) |
Jun 12, 2017 | 33.15 | 33.15 | 33.15 | 33.15 | 1,769 | +0.09(+0.28%) |
Jun 09, 2017 | 33.09 | 33.09 | 33.06 | 33.06 | 1,070 | -0.57(-1.71%) |
Jun 08, 2017 | 33.63 | 33.63 | 33.63 | 33.63 | 647 | -0.11(-0.33%) |
Jun 06, 2017 | 33.74 | 19 | +0.10(+0.30%) | |||
Jun 05, 2017 | 33.74 | 33.74 | 33.64 | 33.64 | 1,917 | -0.23(-0.68%) |
Jun 02, 2017 | 33.56 | 33.89 | 33.56 | 33.88 | 6,332 | +1.37(+4.21%) |
Jun 01, 2017 | 32.45 | 32.51 | 32.36 | 32.51 | 1,391 | +0.54(+1.70%) |
May 30, 2017 | 31.96 | 31.96 | 31.96 | 0 | +0.22(+0.71%) | |
May 26, 2017 | 31.74 | 31.74 | 31.74 | 31.74 | 548 | -0.09(-0.29%) |
May 25, 2017 | 31.81 | 31.83 | 31.81 | 31.83 | 753 | +0.28(+0.89%) |
May 24, 2017 | 31.60 | 31.60 | 31.55 | 31.55 | 993 | -0.24(-0.75%) |
May 23, 2017 | 31.84 | 31.84 | 31.79 | 31.79 | 955 | +0.04(+0.12%) |
May 22, 2017 | 31.65 | 31.75 | 31.65 | 31.75 | 641 | +0.30(+0.95%) |
May 19, 2017 | 31.52 | 31.52 | 31.45 | 31.45 | 1,667 | +0.18(+0.57%) |
May 18, 2017 | 31.27 | 31.27 | 31.27 | 31.27 | 872 | +0.10(+0.32%) |
May 17, 2017 | 31.07 | 31.18 | 31.07 | 31.18 | 1,734 | +0.06(+0.18%) |
May 16, 2017 | 31.29 | 31.29 | 31.04 | 31.12 | 4,822 | +0.15(+0.50%) |
May 12, 2017 | 30.97 | 160 | +0.09(+0.28%) | |||
May 11, 2017 | 30.92 | 30.92 | 30.81 | 30.88 | 3,030 | -0.28(-0.89%) |
May 10, 2017 | 31.16 | 31.16 | 31.16 | 31.16 | 641 | -0.20(-0.65%) |
May 09, 2017 | 31.34 | 31.36 | 31.29 | 31.36 | 1,725 | +0.07(+0.21%) |
May 05, 2017 | 31.29 | 631 | +0.26(+0.83%) | |||
May 04, 2017 | 30.96 | 31.06 | 30.96 | 31.03 | 2,930 | +0.08(+0.26%) |