Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.99 | 42.55 | 41.73 | 42.42 | 4,063,298 | +0.50(+1.20%) |
Apr 27, 2018 | 41.44 | 42.11 | 41.35 | 41.91 | 3,722,316 | +0.29(+0.70%) |
Apr 26, 2018 | 41.00 | 41.70 | 40.79 | 41.62 | 3,957,417 | +0.68(+1.65%) |
Apr 25, 2018 | 40.45 | 40.96 | 40.23 | 40.94 | 4,208,053 | +0.33(+0.82%) |
Apr 24, 2018 | 40.32 | 40.74 | 40.08 | 40.61 | 3,725,415 | +0.45(+1.11%) |
Apr 23, 2018 | 40.29 | 40.51 | 39.87 | 40.16 | 3,128,164 | -0.11(-0.26%) |
Apr 20, 2018 | 40.77 | 40.84 | 40.11 | 40.27 | 2,653,008 | -0.42(-1.04%) |
Apr 19, 2018 | 40.81 | 41.06 | 40.52 | 40.69 | 2,682,923 | -0.34(-0.83%) |
Apr 18, 2018 | 41.45 | 41.79 | 41.02 | 41.03 | 2,114,830 | -0.34(-0.83%) |
Apr 17, 2018 | 41.07 | 41.51 | 40.95 | 41.38 | 2,568,217 | +0.37(+0.91%) |
Apr 16, 2018 | 40.91 | 41.16 | 40.68 | 41.00 | 3,730,584 | +0.43(+1.06%) |
Apr 13, 2018 | 40.43 | 41.00 | 40.40 | 40.57 | 4,030,646 | +0.36(+0.89%) |
Apr 12, 2018 | 40.68 | 40.75 | 40.10 | 40.21 | 5,690,832 | -0.34(-0.84%) |
Apr 11, 2018 | 40.47 | 40.60 | 40.21 | 40.55 | 2,821,121 | +0.01(+0.02%) |
Apr 10, 2018 | 40.92 | 41.07 | 40.46 | 40.55 | 3,442,060 | -0.37(-0.91%) |
Apr 09, 2018 | 40.77 | 41.28 | 40.62 | 40.92 | 2,877,151 | +0.17(+0.42%) |
Apr 06, 2018 | 41.29 | 41.47 | 40.62 | 40.75 | 4,159,201 | -0.51(-1.24%) |
Apr 05, 2018 | 40.99 | 41.33 | 40.45 | 41.26 | 2,332,803 | +0.29(+0.71%) |
Apr 04, 2018 | 40.84 | 41.10 | 40.48 | 40.97 | 2,733,681 | +0.06(+0.14%) |
Apr 03, 2018 | 40.55 | 41.16 | 40.29 | 40.91 | 3,309,084 | +0.35(+0.86%) |
Apr 02, 2018 | 40.98 | 41.00 | 40.27 | 40.56 | 4,007,204 | -0.30(-0.74%) |
Mar 29, 2018 | 40.86 | 40.86 | 40.86 | 0 | +0.72(+1.78%) | |
Mar 28, 2018 | 40.24 | 40.38 | 40.05 | 40.15 | 3,444,667 | +0.03(+0.08%) |
Mar 27, 2018 | 39.46 | 40.64 | 39.38 | 40.11 | 4,285,444 | +0.72(+1.84%) |
Mar 26, 2018 | 39.02 | 39.46 | 38.96 | 39.39 | 2,137,378 | +0.43(+1.11%) |
Mar 23, 2018 | 39.42 | 39.84 | 38.91 | 38.96 | 3,419,262 | -0.29(-0.75%) |
Mar 22, 2018 | 39.32 | 40.01 | 39.20 | 39.25 | 2,957,979 | -0.11(-0.27%) |
Mar 21, 2018 | 39.87 | 40.17 | 39.24 | 39.36 | 3,845,572 | -0.48(-1.20%) |
Mar 20, 2018 | 40.00 | 40.25 | 39.70 | 39.84 | 4,828,640 | -0.26(-0.65%) |
Mar 19, 2018 | 40.03 | 40.46 | 39.77 | 40.10 | 3,391,080 | +0.01(+0.02%) |
Mar 16, 2018 | 39.66 | 40.15 | 39.52 | 40.09 | 7,408,479 | +0.52(+1.32%) |
Mar 15, 2018 | 39.36 | 39.94 | 39.36 | 39.57 | 4,392,984 | +0.16(+0.41%) |
Mar 14, 2018 | 38.65 | 39.47 | 38.63 | 39.41 | 4,635,399 | +0.86(+2.24%) |
Mar 13, 2018 | 38.76 | 39.11 | 38.39 | 38.55 | 3,372,905 | -0.15(-0.40%) |
Mar 12, 2018 | 38.32 | 38.79 | 38.27 | 38.70 | 3,853,039 | +0.43(+1.13%) |
Mar 09, 2018 | 38.15 | 38.32 | 37.62 | 38.27 | 3,181,170 | +0.18(+0.47%) |
Mar 08, 2018 | 37.89 | 38.24 | 37.71 | 38.09 | 3,962,498 | +0.37(+0.97%) |
Mar 07, 2018 | 37.57 | 37.72 | 4,043,000 | -0.29(-0.77%) | ||
Mar 06, 2018 | 38.69 | 38.71 | 37.93 | 38.02 | 3,905,952 | -0.71(-1.83%) |
Mar 05, 2018 | 38.38 | 38.88 | 38.06 | 38.73 | 5,409,927 | +0.30(+0.78%) |
Mar 02, 2018 | 38.89 | 39.14 | 37.93 | 38.43 | 4,416,935 | -0.48(-1.22%) |
Mar 01, 2018 | 39.05 | 39.49 | 38.61 | 38.90 | 4,487,718 | -0.11(-0.29%) |
Feb 28, 2018 | 39.45 | 39.70 | 39.01 | 39.02 | 3,676,680 | -0.29(-0.74%) |
Feb 27, 2018 | 40.51 | 40.61 | 39.30 | 39.31 | 5,012,196 | -1.22(-3.00%) |
Feb 26, 2018 | 40.76 | 40.96 | 40.39 | 40.52 | 3,251,265 | -0.19(-0.46%) |
Feb 23, 2018 | 39.48 | 40.73 | 39.11 | 40.71 | 3,273,898 | +1.09(+2.74%) |
Feb 22, 2018 | 39.84 | 39.62 | 3,482,020 | +0.52(+1.34%) | ||
Feb 21, 2018 | 39.72 | 39.97 | 39.07 | 39.10 | 3,401,350 | -0.61(-1.54%) |
Feb 20, 2018 | 39.63 | 39.88 | 39.36 | 39.71 | 5,915,474 | -0.11(-0.28%) |
Feb 16, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.66(+1.69%) | |
Feb 15, 2018 | 38.42 | 39.16 | 38.42 | 39.16 | 3,357,136 | +0.80(+2.08%) |
Feb 14, 2018 | 38.37 | 38.76 | 38.16 | 38.36 | 2,873,719 | -0.34(-0.87%) |
Feb 13, 2018 | 38.23 | 38.79 | 38.01 | 38.70 | 3,105,720 | +0.34(+0.88%) |
Feb 12, 2018 | 38.13 | 38.55 | 37.69 | 38.36 | 6,363,942 | +0.31(+0.80%) |
Feb 09, 2018 | 37.61 | 38.35 | 37.22 | 38.06 | 6,246,213 | +0.41(+1.09%) |
Feb 08, 2018 | 38.25 | 38.78 | 37.61 | 37.65 | 6,552,520 | -0.78(-2.03%) |
Feb 07, 2018 | 38.34 | 38.60 | 38.30 | 38.43 | 4,083,368 | +0.06(+0.15%) |
Feb 06, 2018 | 38.89 | 38.93 | 37.52 | 38.37 | 5,693,921 | -1.32(-3.33%) |
Feb 05, 2018 | 39.88 | 40.27 | 39.36 | 39.69 | 4,296,656 | -0.62(-1.54%) |
Feb 02, 2018 | 40.58 | 40.83 | 40.31 | 40.31 | 4,693,703 | -0.51(-1.24%) |