Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.01 | 44.69 | 43.90 | 44.13 | 354,903 | +0.20(+0.46%) |
Apr 27, 2018 | 44.11 | 44.36 | 43.57 | 43.93 | 326,607 | -0.02(-0.05%) |
Apr 26, 2018 | 43.36 | 44.70 | 43.00 | 43.95 | 459,132 | +0.96(+2.23%) |
Apr 25, 2018 | 43.09 | 43.19 | 41.97 | 42.99 | 422,947 | -0.04(-0.09%) |
Apr 24, 2018 | 44.27 | 44.90 | 43.03 | 43.03 | 400,818 | -1.17(-2.65%) |
Apr 23, 2018 | 44.11 | 44.50 | 43.65 | 44.20 | 471,339 | +0.06(+0.14%) |
Apr 20, 2018 | 44.33 | 44.96 | 43.92 | 44.14 | 413,508 | -0.31(-0.70%) |
Apr 19, 2018 | 44.74 | 45.06 | 44.34 | 44.45 | 364,066 | -0.22(-0.49%) |
Apr 18, 2018 | 44.30 | 45.12 | 43.94 | 44.67 | 797,808 | +0.35(+0.79%) |
Apr 17, 2018 | 43.17 | 44.32 | 42.97 | 44.32 | 648,694 | +1.53(+3.58%) |
Apr 16, 2018 | 42.23 | 43.35 | 41.94 | 42.79 | 435,833 | +0.72(+1.71%) |
Apr 13, 2018 | 42.38 | 42.39 | 41.53 | 42.07 | 409,384 | -0.14(-0.33%) |
Apr 12, 2018 | 41.48 | 42.30 | 41.20 | 42.21 | 353,794 | +1.09(+2.65%) |
Apr 11, 2018 | 40.71 | 41.46 | 40.31 | 41.12 | 359,085 | +0.09(+0.22%) |
Apr 10, 2018 | 40.48 | 41.31 | 40.06 | 41.03 | 259,582 | +0.97(+2.42%) |
Apr 09, 2018 | 40.23 | 40.87 | 40.01 | 40.06 | 373,057 | +0.12(+0.30%) |
Apr 06, 2018 | 40.10 | 40.51 | 39.72 | 39.94 | 394,473 | -0.66(-1.63%) |
Apr 05, 2018 | 40.70 | 41.12 | 40.07 | 40.60 | 238,776 | +0.06(+0.15%) |
Apr 04, 2018 | 38.78 | 40.67 | 38.69 | 40.54 | 334,305 | +1.00(+2.53%) |
Apr 03, 2018 | 39.13 | 39.70 | 38.60 | 39.54 | 456,078 | +0.75(+1.93%) |
Apr 02, 2018 | 38.87 | 39.62 | 38.25 | 38.79 | 567,502 | -0.32(-0.82%) |
Mar 29, 2018 | 39.11 | 39.11 | 39.11 | 0 | +0.96(+2.52%) | |
Mar 28, 2018 | 38.57 | 38.94 | 37.77 | 38.15 | 490,575 | -0.52(-1.34%) |
Mar 27, 2018 | 40.44 | 42.21 | 38.56 | 38.67 | 489,943 | -1.67(-4.14%) |
Mar 26, 2018 | 39.89 | 40.38 | 39.04 | 40.34 | 584,420 | +1.17(+2.99%) |
Mar 23, 2018 | 41.96 | 41.96 | 39.17 | 39.17 | 859,658 | -2.80(-6.67%) |
Mar 22, 2018 | 42.16 | 42.96 | 41.90 | 41.97 | 328,307 | -0.72(-1.69%) |
Mar 21, 2018 | 42.46 | 43.06 | 42.36 | 42.69 | 319,604 | +0.23(+0.54%) |
Mar 20, 2018 | 42.69 | 43.11 | 42.28 | 42.46 | 525,821 | -0.24(-0.56%) |
Mar 19, 2018 | 43.52 | 44.60 | 42.04 | 42.70 | 683,223 | -0.82(-1.88%) |
Mar 16, 2018 | 44.18 | 45.21 | 43.52 | 43.52 | 628,581 | -0.66(-1.49%) |
Mar 15, 2018 | 45.57 | 46.19 | 43.48 | 44.18 | 1,242,498 | -1.48(-3.24%) |
Mar 14, 2018 | 45.11 | 45.81 | 44.69 | 45.66 | 493,280 | +1.12(+2.51%) |
Mar 13, 2018 | 45.73 | 45.76 | 44.44 | 44.54 | 507,056 | -1.04(-2.28%) |
Mar 12, 2018 | 45.69 | 45.87 | 45.11 | 45.58 | 586,802 | +0.01(+0.02%) |
Mar 09, 2018 | 44.73 | 45.57 | 44.39 | 45.57 | 792,865 | +1.07(+2.40%) |
Mar 08, 2018 | 44.00 | 44.71 | 43.28 | 44.50 | 562,204 | +0.54(+1.23%) |
Mar 07, 2018 | 43.08 | 43.97 | 42.71 | 43.96 | 699,908 | +0.61(+1.41%) |
Mar 06, 2018 | 43.01 | 43.88 | 42.70 | 43.35 | 764,121 | +0.41(+0.95%) |
Mar 05, 2018 | 42.40 | 43.55 | 41.62 | 42.94 | 1,311,229 | +0.14(+0.33%) |
Mar 02, 2018 | 40.76 | 42.91 | 39.92 | 42.80 | 649,569 | +1.65(+4.01%) |
Mar 01, 2018 | 40.94 | 41.65 | 40.32 | 41.15 | 566,453 | +0.15(+0.37%) |
Feb 28, 2018 | 40.64 | 41.40 | 40.61 | 41.00 | 354,679 | +0.36(+0.89%) |
Feb 27, 2018 | 41.54 | 41.64 | 40.62 | 40.64 | 244,922 | -0.89(-2.14%) |
Feb 26, 2018 | 41.32 | 41.59 | 40.88 | 41.53 | 237,361 | +0.21(+0.51%) |
Feb 23, 2018 | 40.69 | 41.33 | 40.43 | 41.32 | 189,838 | +0.80(+1.97%) |
Feb 22, 2018 | 40.48 | 40.52 | 378,086 | +0.28(+0.70%) | ||
Feb 21, 2018 | 40.71 | 41.39 | 40.21 | 40.24 | 398,352 | -0.48(-1.18%) |
Feb 20, 2018 | 40.25 | 41.32 | 40.25 | 40.72 | 403,693 | +0.17(+0.42%) |
Feb 16, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.09(+0.22%) | |
Feb 15, 2018 | 39.30 | 40.51 | 38.98 | 40.46 | 983,712 | +1.36(+3.48%) |
Feb 14, 2018 | 38.18 | 39.93 | 37.70 | 39.10 | 864,527 | +0.10(+0.26%) |
Feb 13, 2018 | 38.47 | 39.22 | 38.40 | 39.00 | 528,116 | +0.48(+1.25%) |
Feb 12, 2018 | 37.74 | 38.61 | 37.27 | 38.52 | 586,044 | +1.00(+2.67%) |
Feb 09, 2018 | 37.86 | 38.46 | 36.26 | 37.52 | 948,429 | +0.08(+0.21%) |
Feb 08, 2018 | 39.92 | 37.42 | 37.44 | 697,863 | -2.19(-5.53%) | |
Feb 07, 2018 | 39.00 | 40.00 | 38.71 | 39.63 | 410,435 | +0.50(+1.28%) |
Feb 06, 2018 | 37.63 | 39.15 | 37.17 | 39.13 | 422,748 | +0.18(+0.46%) |
Feb 05, 2018 | 39.49 | 40.16 | 38.69 | 38.95 | 342,751 | -0.98(-2.45%) |
Feb 02, 2018 | 40.63 | 41.00 | 39.92 | 39.93 | 394,557 | -0.81(-1.99%) |