Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.23 | 38.43 | 37.75 | 37.82 | 208,405 | -0.38(-1.00%) |
Apr 27, 2018 | 38.97 | 39.03 | 38.11 | 38.20 | 239,438 | -0.60(-1.55%) |
Apr 26, 2018 | 39.15 | 39.21 | 38.60 | 38.80 | 121,722 | +0.01(+0.02%) |
Apr 25, 2018 | 38.89 | 39.93 | 38.41 | 38.79 | 164,239 | +0.00(+0.00%) |
Apr 24, 2018 | 39.11 | 39.41 | 38.61 | 38.79 | 312,109 | -0.12(-0.32%) |
Apr 23, 2018 | 39.18 | 39.68 | 38.86 | 38.92 | 275,674 | -0.11(-0.27%) |
Apr 20, 2018 | 39.60 | 39.94 | 38.99 | 39.02 | 247,345 | -0.65(-1.65%) |
Apr 19, 2018 | 39.91 | 41.16 | 39.67 | 39.68 | 452,304 | -0.35(-0.88%) |
Apr 18, 2018 | 40.90 | 40.90 | 39.99 | 40.03 | 416,421 | -0.82(-2.01%) |
Apr 17, 2018 | 41.06 | 41.12 | 40.64 | 40.85 | 506,503 | +0.04(+0.09%) |
Apr 16, 2018 | 40.12 | 41.01 | 40.03 | 40.82 | 301,361 | +0.95(+2.37%) |
Apr 13, 2018 | 40.10 | 40.90 | 39.67 | 39.87 | 164,684 | -0.09(-0.22%) |
Apr 12, 2018 | 40.51 | 41.16 | 39.94 | 39.96 | 382,026 | -0.27(-0.68%) |
Apr 11, 2018 | 39.71 | 41.14 | 37.13 | 40.23 | 369,215 | +0.33(+0.82%) |
Apr 10, 2018 | 39.65 | 40.74 | 39.30 | 39.91 | 431,495 | +0.72(+1.85%) |
Apr 09, 2018 | 39.75 | 40.22 | 39.13 | 39.18 | 425,368 | -0.38(-0.96%) |
Apr 06, 2018 | 40.99 | 40.99 | 39.46 | 39.56 | 340,791 | -1.69(-4.09%) |
Apr 05, 2018 | 41.02 | 41.42 | 40.78 | 41.25 | 285,147 | +0.49(+1.21%) |
Apr 04, 2018 | 39.51 | 40.90 | 39.51 | 40.75 | 167,116 | +0.83(+2.08%) |
Apr 03, 2018 | 39.78 | 40.35 | 39.45 | 39.92 | 199,925 | +0.34(+0.85%) |
Apr 02, 2018 | 39.92 | 40.36 | 38.17 | 39.59 | 174,122 | -0.44(-1.10%) |
Mar 29, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 39.83 | 40.09 | 38.98 | 39.98 | 245,469 | +0.19(+0.47%) |
Mar 27, 2018 | 40.48 | 40.51 | 39.58 | 39.80 | 249,304 | -0.45(-1.12%) |
Mar 26, 2018 | 39.37 | 40.28 | 37.02 | 40.25 | 182,565 | +1.22(+3.13%) |
Mar 23, 2018 | 40.47 | 40.89 | 39.02 | 39.03 | 397,320 | -1.37(-3.39%) |
Mar 22, 2018 | 41.38 | 41.53 | 40.01 | 40.40 | 171,705 | -1.32(-3.16%) |
Mar 21, 2018 | 41.29 | 42.40 | 41.26 | 41.72 | 209,160 | +0.49(+1.18%) |
Mar 20, 2018 | 41.42 | 42.30 | 41.05 | 41.23 | 172,859 | -0.19(-0.47%) |
Mar 19, 2018 | 41.66 | 42.16 | 40.85 | 41.43 | 214,005 | -0.33(-0.78%) |
Mar 16, 2018 | 41.39 | 41.88 | 41.39 | 41.75 | 486,796 | +0.34(+0.83%) |
Mar 15, 2018 | 41.52 | 41.82 | 41.25 | 41.41 | 355,549 | -0.09(-0.21%) |
Mar 14, 2018 | 41.60 | 41.98 | 41.23 | 41.50 | 431,513 | -0.05(-0.13%) |
Mar 13, 2018 | 41.58 | 42.17 | 41.37 | 41.55 | 420,786 | +0.15(+0.36%) |
Mar 12, 2018 | 41.35 | 41.62 | 41.11 | 41.40 | 275,492 | +0.04(+0.11%) |
Mar 09, 2018 | 40.76 | 41.41 | 40.07 | 41.35 | 279,515 | +0.79(+1.95%) |
Mar 08, 2018 | 40.87 | 40.92 | 40.23 | 40.56 | 298,293 | -0.26(-0.65%) |
Mar 07, 2018 | 40.56 | 41.07 | 40.33 | 40.83 | 304,660 | -0.08(-0.19%) |
Mar 06, 2018 | 41.05 | 41.05 | 40.55 | 40.91 | 230,099 | -0.03(-0.06%) |
Mar 05, 2018 | 40.87 | 41.39 | 40.65 | 40.93 | 237,745 | -0.07(-0.17%) |
Mar 02, 2018 | 40.15 | 41.11 | 39.88 | 41.00 | 140,931 | +0.61(+1.50%) |
Mar 01, 2018 | 41.02 | 41.02 | 39.99 | 40.40 | 242,683 | -0.68(-1.65%) |
Feb 28, 2018 | 41.49 | 41.89 | 41.04 | 41.07 | 344,052 | -0.32(-0.77%) |
Feb 27, 2018 | 42.00 | 42.59 | 41.39 | 41.39 | 207,460 | -1.07(-2.53%) |
Feb 26, 2018 | 41.50 | 42.82 | 41.42 | 42.46 | 195,871 | +0.96(+2.31%) |
Feb 23, 2018 | 42.19 | 42.30 | 41.45 | 41.50 | 380,085 | -0.71(-1.69%) |
Feb 22, 2018 | 42.81 | 42.81 | 42.16 | 42.22 | 262,415 | -0.46(-1.07%) |
Feb 21, 2018 | 42.11 | 42.96 | 41.67 | 42.67 | 266,545 | +0.70(+1.66%) |
Feb 20, 2018 | 41.79 | 42.55 | 41.79 | 41.98 | 240,820 | +0.03(+0.06%) |
Feb 16, 2018 | 41.95 | 41.95 | 41.95 | 0 | +0.72(+1.75%) | |
Feb 15, 2018 | 40.99 | 41.39 | 40.36 | 41.23 | 240,795 | +0.52(+1.28%) |
Feb 14, 2018 | 39.55 | 40.78 | 39.30 | 40.71 | 224,087 | +0.99(+2.48%) |
Feb 13, 2018 | 39.07 | 39.97 | 39.04 | 39.73 | 188,731 | +0.41(+1.05%) |
Feb 12, 2018 | 39.28 | 39.45 | 38.40 | 39.31 | 265,603 | +0.06(+0.16%) |
Feb 09, 2018 | 39.88 | 40.55 | 38.33 | 39.25 | 231,010 | -0.22(-0.56%) |
Feb 08, 2018 | 42.32 | 42.51 | 39.43 | 39.47 | 408,886 | +0.77(+2.00%) |
Feb 07, 2018 | 38.58 | 39.12 | 38.58 | 38.70 | 200,305 | +0.01(+0.02%) |
Feb 06, 2018 | 38.26 | 38.76 | 37.02 | 38.69 | 193,622 | -0.60(-1.52%) |
Feb 05, 2018 | 39.30 | 40.12 | 39.08 | 39.29 | 139,260 | -0.40(-1.00%) |
Feb 02, 2018 | 39.58 | 40.10 | 39.45 | 39.68 | 161,600 | -0.14(-0.35%) |