Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.83 | 43.00 | 42.60 | 42.60 | 228,757 | -0.16(-0.37%) |
Apr 27, 2018 | 42.55 | 42.90 | 42.55 | 42.76 | 135,182 | +0.17(+0.40%) |
Apr 26, 2018 | 42.35 | 42.66 | 42.25 | 42.59 | 83,994 | +0.35(+0.82%) |
Apr 25, 2018 | 42.00 | 42.33 | 41.96 | 42.24 | 154,154 | +0.09(+0.20%) |
Apr 24, 2018 | 42.18 | 42.37 | 42.01 | 42.16 | 161,065 | +0.07(+0.17%) |
Apr 23, 2018 | 42.14 | 42.14 | 41.98 | 42.09 | 78,899 | +0.07(+0.17%) |
Apr 20, 2018 | 42.12 | 42.24 | 41.98 | 42.02 | 114,316 | -0.10(-0.24%) |
Apr 19, 2018 | 42.18 | 42.39 | 42.00 | 42.12 | 79,740 | -0.14(-0.32%) |
Apr 18, 2018 | 42.27 | 42.54 | 42.25 | 42.26 | 130,205 | -0.04(-0.11%) |
Apr 17, 2018 | 42.12 | 42.32 | 42.06 | 42.30 | 114,224 | +0.12(+0.28%) |
Apr 16, 2018 | 41.88 | 42.24 | 41.88 | 42.18 | 67,559 | +0.30(+0.72%) |
Apr 13, 2018 | 42.08 | 42.25 | 41.85 | 41.88 | 89,246 | -0.28(-0.66%) |
Apr 12, 2018 | 42.40 | 42.50 | 42.14 | 42.16 | 47,759 | -0.23(-0.54%) |
Apr 11, 2018 | 42.40 | 42.54 | 42.27 | 42.39 | 146,385 | -0.07(-0.16%) |
Apr 10, 2018 | 42.63 | 42.69 | 42.39 | 42.46 | 147,475 | +0.06(+0.14%) |
Apr 09, 2018 | 42.67 | 42.82 | 42.40 | 42.40 | 199,686 | -0.17(-0.40%) |
Apr 06, 2018 | 42.55 | 42.80 | 42.45 | 42.57 | 157,982 | +0.01(+0.02%) |
Apr 05, 2018 | 42.69 | 42.69 | 42.39 | 42.56 | 209,068 | +0.00(+0.00%) |
Apr 04, 2018 | 42.19 | 42.63 | 42.17 | 42.56 | 140,561 | +0.15(+0.35%) |
Apr 03, 2018 | 42.14 | 42.51 | 41.99 | 42.41 | 217,504 | +0.30(+0.71%) |
Apr 02, 2018 | 42.48 | 42.48 | 41.85 | 42.11 | 231,700 | -0.37(-0.87%) |
Mar 29, 2018 | 42.48 | 42.48 | 42.48 | 0 | +0.36(+0.85%) | |
Mar 28, 2018 | 42.00 | 42.18 | 41.68 | 42.12 | 312,145 | +0.18(+0.43%) |
Mar 27, 2018 | 41.69 | 42.15 | 41.58 | 41.94 | 340,023 | +0.16(+0.38%) |
Mar 26, 2018 | 41.51 | 41.85 | 41.45 | 41.78 | 264,564 | +0.37(+0.89%) |
Mar 23, 2018 | 41.68 | 41.95 | 41.37 | 41.41 | 316,241 | -0.28(-0.67%) |
Mar 22, 2018 | 41.68 | 42.14 | 41.67 | 41.69 | 284,579 | -1.06(-2.48%) |
Mar 21, 2018 | 42.78 | 42.92 | 42.59 | 42.75 | 297,842 | -0.01(-0.02%) |
Mar 20, 2018 | 42.80 | 42.93 | 42.67 | 42.76 | 339,391 | -0.04(-0.08%) |
Mar 19, 2018 | 43.00 | 43.00 | 42.49 | 42.80 | 270,715 | -0.28(-0.66%) |
Mar 16, 2018 | 42.66 | 43.20 | 42.66 | 43.08 | 370,075 | +0.39(+0.91%) |
Mar 15, 2018 | 42.98 | 43.00 | 42.46 | 42.69 | 183,832 | -0.29(-0.67%) |
Mar 14, 2018 | 42.86 | 43.22 | 42.86 | 42.98 | 305,708 | +0.13(+0.30%) |
Mar 13, 2018 | 42.86 | 43.05 | 42.85 | 42.85 | 161,502 | -0.01(-0.02%) |
Mar 12, 2018 | 42.25 | 42.98 | 42.25 | 42.86 | 469,724 | +0.54(+1.28%) |
Mar 09, 2018 | 42.12 | 42.32 | 41.86 | 42.32 | 197,997 | +0.21(+0.50%) |
Mar 08, 2018 | 41.94 | 42.21 | 41.87 | 42.11 | 391,157 | +0.17(+0.41%) |
Mar 07, 2018 | 41.76 | 41.94 | 207,310 | +0.01(+0.02%) | ||
Mar 06, 2018 | 41.75 | 41.99 | 41.50 | 41.93 | 320,468 | +0.30(+0.72%) |
Mar 05, 2018 | 41.39 | 41.89 | 41.13 | 41.63 | 294,221 | +0.43(+1.04%) |
Mar 02, 2018 | 40.58 | 41.23 | 40.57 | 41.20 | 352,003 | +0.33(+0.81%) |
Mar 01, 2018 | 40.77 | 41.18 | 40.58 | 40.87 | 646,205 | +0.13(+0.32%) |
Feb 28, 2018 | 41.42 | 41.60 | 40.72 | 40.74 | 787,579 | -0.54(-1.31%) |
Feb 27, 2018 | 42.28 | 42.33 | 41.28 | 41.28 | 499,939 | -0.92(-2.18%) |
Feb 26, 2018 | 41.97 | 42.36 | 41.97 | 42.20 | 245,972 | +0.18(+0.43%) |
Feb 23, 2018 | 41.62 | 42.08 | 41.45 | 42.02 | 304,346 | +0.56(+1.35%) |
Feb 22, 2018 | 41.61 | 41.83 | 41.40 | 41.46 | 431,103 | -0.09(-0.22%) |
Feb 21, 2018 | 42.00 | 42.45 | 41.55 | 41.55 | 522,656 | -0.36(-0.86%) |
Feb 20, 2018 | 42.51 | 42.80 | 41.84 | 41.91 | 253,218 | -0.87(-2.03%) |
Feb 16, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.32(+0.75%) | |
Feb 15, 2018 | 41.90 | 42.50 | 41.84 | 42.46 | 243,415 | +0.69(+1.65%) |
Feb 14, 2018 | 41.55 | 41.89 | 41.49 | 41.77 | 200,617 | +0.10(+0.24%) |
Feb 13, 2018 | 41.41 | 41.82 | 41.19 | 41.67 | 386,534 | +0.39(+0.94%) |
Feb 12, 2018 | 40.96 | 41.37 | 40.65 | 41.28 | 519,749 | +0.45(+1.10%) |
Feb 09, 2018 | 40.77 | 41.06 | 40.30 | 40.83 | 691,784 | +0.25(+0.62%) |
Feb 08, 2018 | 40.97 | 41.32 | 40.58 | 40.58 | 847,625 | -0.44(-1.07%) |
Feb 07, 2018 | 41.02 | 41.50 | 40.99 | 41.02 | 945,015 | -0.19(-0.46%) |
Feb 06, 2018 | 39.85 | 41.44 | 39.80 | 41.21 | 1,707,822 | +0.24(+0.59%) |
Feb 05, 2018 | 41.31 | 41.31 | 40.01 | 40.97 | 1,388,308 | -0.59(-1.42%) |
Feb 02, 2018 | 41.94 | 42.02 | 41.44 | 41.56 | 713,969 | -0.57(-1.35%) |