Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.66 | 42.06 | 40.40 | 40.40 | 1,833,695 | -0.70(-1.70%) |
Apr 27, 2018 | 41.09 | 41.35 | 40.52 | 41.09 | 1,891,275 | -0.08(-0.19%) |
Apr 26, 2018 | 40.38 | 41.58 | 40.21 | 41.17 | 2,533,214 | +1.18(+2.95%) |
Apr 25, 2018 | 39.85 | 40.33 | 38.72 | 39.99 | 3,268,453 | +0.24(+0.61%) |
Apr 24, 2018 | 42.49 | 42.55 | 38.72 | 39.75 | 4,411,296 | -2.15(-5.13%) |
Apr 23, 2018 | 42.28 | 42.34 | 41.28 | 41.90 | 1,783,469 | -0.09(-0.21%) |
Apr 20, 2018 | 43.07 | 43.13 | 41.53 | 41.99 | 2,207,820 | -1.04(-2.41%) |
Apr 19, 2018 | 43.09 | 43.55 | 42.46 | 43.03 | 1,910,753 | -0.45(-1.03%) |
Apr 18, 2018 | 43.78 | 43.92 | 43.32 | 43.47 | 1,785,707 | -0.27(-0.63%) |
Apr 17, 2018 | 43.87 | 44.05 | 43.43 | 43.75 | 3,402,621 | +1.19(+2.79%) |
Apr 16, 2018 | 42.35 | 43.09 | 42.11 | 42.56 | 2,354,866 | +1.07(+2.57%) |
Apr 13, 2018 | 43.03 | 43.03 | 40.89 | 41.49 | 3,028,295 | -0.62(-1.46%) |
Apr 12, 2018 | 41.59 | 42.68 | 41.49 | 42.11 | 2,690,180 | +1.40(+3.45%) |
Apr 11, 2018 | 40.79 | 41.59 | 40.47 | 40.70 | 2,548,375 | -1.12(-2.67%) |
Apr 10, 2018 | 41.49 | 42.30 | 40.90 | 41.82 | 3,837,105 | +2.15(+5.42%) |
Apr 09, 2018 | 40.40 | 41.63 | 39.56 | 39.67 | 3,491,859 | +0.25(+0.65%) |
Apr 06, 2018 | 41.07 | 42.06 | 38.44 | 39.41 | 5,015,206 | -2.93(-6.92%) |
Apr 05, 2018 | 41.83 | 43.01 | 41.64 | 42.34 | 4,096,402 | +1.18(+2.86%) |
Apr 04, 2018 | 37.49 | 41.40 | 37.39 | 41.16 | 3,843,892 | +1.13(+2.82%) |
Apr 03, 2018 | 38.72 | 40.08 | 38.24 | 40.03 | 3,805,919 | +1.93(+5.06%) |
Apr 02, 2018 | 40.25 | 40.53 | 36.63 | 38.11 | 4,437,490 | -2.67(-6.55%) |
Mar 29, 2018 | 40.77 | 40.77 | 40.77 | 0 | +1.59(+4.05%) | |
Mar 28, 2018 | 39.49 | 40.46 | 38.60 | 39.19 | 2,998,449 | -0.05(-0.13%) |
Mar 27, 2018 | 41.77 | 42.29 | 38.52 | 39.24 | 4,322,491 | -1.86(-4.52%) |
Mar 26, 2018 | 39.72 | 41.20 | 38.81 | 41.10 | 3,556,930 | +3.24(+8.56%) |
Mar 23, 2018 | 40.25 | 40.72 | 37.71 | 37.86 | 4,230,654 | -2.15(-5.36%) |
Mar 22, 2018 | 42.45 | 42.95 | 39.86 | 40.00 | 5,375,483 | -3.84(-8.76%) |
Mar 21, 2018 | 44.07 | 45.45 | 43.70 | 43.84 | 2,506,300 | -0.29(-0.67%) |
Mar 20, 2018 | 43.71 | 44.49 | 43.71 | 44.14 | 1,437,891 | +0.62(+1.42%) |
Mar 19, 2018 | 44.66 | 44.78 | 42.62 | 43.52 | 3,233,423 | -1.72(-3.80%) |
Mar 16, 2018 | 44.98 | 45.77 | 44.84 | 45.24 | 1,638,027 | +0.28(+0.62%) |
Mar 15, 2018 | 44.88 | 45.90 | 44.30 | 44.96 | 2,916,254 | +0.57(+1.29%) |
Mar 14, 2018 | 46.30 | 46.39 | 43.84 | 44.39 | 3,305,562 | -1.30(-2.84%) |
Mar 13, 2018 | 47.30 | 47.72 | 45.32 | 45.68 | 3,288,726 | -0.95(-2.03%) |
Mar 12, 2018 | 47.79 | 48.17 | 46.47 | 46.63 | 3,533,346 | -0.85(-1.78%) |
Mar 09, 2018 | 46.05 | 47.51 | 45.76 | 47.47 | 3,438,792 | +2.35(+5.20%) |
Mar 08, 2018 | 45.14 | 45.42 | 44.08 | 45.13 | 2,821,896 | +0.54(+1.21%) |
Mar 07, 2018 | 44.82 | 43.12 | 44.59 | 3,458,710 | -0.43(-0.96%) | |
Mar 06, 2018 | 45.67 | 45.71 | 44.05 | 45.02 | 3,318,214 | +0.06(+0.14%) |
Mar 05, 2018 | 42.39 | 45.39 | 42.37 | 44.96 | 3,329,124 | +1.78(+4.11%) |
Mar 02, 2018 | 42.11 | 43.47 | 41.46 | 43.18 | 4,584,075 | -0.33(-0.76%) |
Mar 01, 2018 | 45.79 | 46.73 | 42.62 | 43.51 | 5,440,265 | -2.35(-5.12%) |
Feb 28, 2018 | 48.70 | 49.00 | 45.84 | 45.86 | 3,249,801 | -2.10(-4.38%) |
Feb 27, 2018 | 49.88 | 50.23 | 47.96 | 47.96 | 3,624,311 | -1.76(-3.53%) |
Feb 26, 2018 | 48.22 | 49.83 | 48.11 | 49.72 | 3,674,175 | +2.25(+4.73%) |
Feb 23, 2018 | 46.32 | 47.47 | 45.88 | 47.47 | 2,821,157 | +1.92(+4.22%) |
Feb 22, 2018 | 45.55 | 3,124,268 | +0.93(+2.08%) | |||
Feb 21, 2018 | 45.67 | 47.24 | 44.62 | 44.63 | 3,191,671 | -0.95(-2.09%) |
Feb 20, 2018 | 46.13 | 46.78 | 45.10 | 45.58 | 3,135,108 | -1.38(-2.94%) |
Feb 16, 2018 | 46.96 | 46.96 | 46.96 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 46.48 | 46.96 | 45.44 | 46.96 | 4,305,216 | +1.81(+4.00%) |
Feb 14, 2018 | 43.05 | 45.31 | 42.97 | 45.16 | 3,550,715 | +1.34(+3.06%) |
Feb 13, 2018 | 42.88 | 44.13 | 42.56 | 43.82 | 2,519,010 | +0.20(+0.46%) |
Feb 12, 2018 | 42.52 | 44.42 | 41.95 | 43.61 | 4,376,570 | +2.14(+5.16%) |
Feb 09, 2018 | 41.12 | 42.41 | 37.30 | 41.47 | 7,578,027 | +1.54(+3.86%) |
Feb 08, 2018 | 45.40 | 45.50 | 39.94 | 39.93 | 6,370,479 | -5.21(-11.54%) |
Feb 07, 2018 | 45.06 | 47.47 | 44.71 | 45.14 | 5,897,663 | -0.27(-0.60%) |
Feb 06, 2018 | 39.91 | 45.62 | 39.40 | 45.41 | 6,452,102 | +1.51(+3.43%) |
Feb 05, 2018 | 47.53 | 49.13 | 39.61 | 43.91 | 8,009,064 | -5.36(-10.88%) |
Feb 02, 2018 | 52.03 | 52.20 | 49.10 | 49.27 | 6,764,866 | -4.09(-7.66%) |