Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.18 | 46.19 | 45.76 | 45.89 | 1,107,934 | +0.08(+0.18%) |
Apr 27, 2018 | 45.44 | 45.88 | 45.35 | 45.81 | 750,502 | +0.57(+1.25%) |
Apr 26, 2018 | 45.30 | 45.36 | 45.08 | 45.24 | 1,018,660 | +0.39(+0.86%) |
Apr 25, 2018 | 44.83 | 44.95 | 44.67 | 44.86 | 1,049,984 | +0.02(+0.04%) |
Apr 24, 2018 | 44.89 | 44.94 | 44.64 | 44.84 | 1,206,284 | +0.65(+1.47%) |
Apr 23, 2018 | 44.41 | 44.44 | 44.05 | 44.19 | 1,020,280 | -0.20(-0.44%) |
Apr 20, 2018 | 44.70 | 44.78 | 44.28 | 44.39 | 1,020,422 | -0.49(-1.10%) |
Apr 19, 2018 | 45.07 | 45.15 | 44.65 | 44.88 | 1,556,152 | -1.16(-2.53%) |
Apr 18, 2018 | 46.19 | 46.31 | 46.01 | 46.05 | 1,185,969 | -0.02(-0.05%) |
Apr 17, 2018 | 45.90 | 46.14 | 45.81 | 46.07 | 723,036 | +0.08(+0.18%) |
Apr 16, 2018 | 45.96 | 46.11 | 45.81 | 45.99 | 708,171 | +0.02(+0.05%) |
Apr 13, 2018 | 45.73 | 46.04 | 45.72 | 45.96 | 680,624 | +0.27(+0.59%) |
Apr 12, 2018 | 45.93 | 45.98 | 45.66 | 45.69 | 721,371 | -0.12(-0.27%) |
Apr 11, 2018 | 45.88 | 46.11 | 45.80 | 45.82 | 706,789 | -0.12(-0.27%) |
Apr 10, 2018 | 46.00 | 46.10 | 45.76 | 45.94 | 1,540,279 | -0.25(-0.55%) |
Apr 09, 2018 | 46.29 | 46.42 | 46.05 | 46.19 | 1,439,756 | -0.04(-0.09%) |
Apr 06, 2018 | 46.34 | 46.69 | 46.12 | 46.23 | 1,189,591 | -0.06(-0.12%) |
Apr 05, 2018 | 46.04 | 46.44 | 45.93 | 46.29 | 1,044,874 | +0.05(+0.11%) |
Apr 04, 2018 | 45.64 | 46.37 | 45.53 | 46.24 | 1,403,831 | +0.90(+1.99%) |
Apr 03, 2018 | 45.37 | 45.43 | 45.09 | 45.34 | 1,042,160 | +0.48(+1.08%) |
Apr 02, 2018 | 45.41 | 45.52 | 44.77 | 44.86 | 1,104,318 | -0.70(-1.53%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.38(+0.83%) | |
Mar 28, 2018 | 44.70 | 45.51 | 44.68 | 45.18 | 2,389,787 | +1.73(+3.98%) |
Mar 27, 2018 | 43.49 | 43.79 | 43.31 | 43.45 | 2,051,018 | -0.04(-0.09%) |
Mar 26, 2018 | 43.23 | 43.54 | 43.06 | 43.49 | 1,279,068 | +0.38(+0.87%) |
Mar 23, 2018 | 43.34 | 43.64 | 43.10 | 43.11 | 1,953,744 | +0.01(+0.02%) |
Mar 22, 2018 | 43.15 | 43.42 | 43.05 | 43.10 | 1,644,719 | +0.11(+0.27%) |
Mar 21, 2018 | 43.18 | 43.33 | 42.86 | 42.99 | 1,099,081 | -0.27(-0.63%) |
Mar 20, 2018 | 43.14 | 43.35 | 43.11 | 43.26 | 928,504 | +0.04(+0.09%) |
Mar 19, 2018 | 43.30 | 43.73 | 43.14 | 43.22 | 1,653,218 | +0.14(+0.32%) |
Mar 16, 2018 | 42.97 | 43.26 | 42.87 | 43.08 | 1,473,245 | +0.25(+0.57%) |
Mar 15, 2018 | 42.96 | 43.10 | 42.83 | 42.83 | 1,223,769 | -0.90(-2.06%) |
Mar 14, 2018 | 43.91 | 43.97 | 43.55 | 43.73 | 2,596,535 | +0.25(+0.58%) |
Mar 13, 2018 | 43.87 | 43.91 | 43.44 | 43.48 | 1,037,896 | -0.68(-1.54%) |
Mar 12, 2018 | 44.32 | 44.35 | 44.12 | 44.16 | 953,466 | -0.15(-0.33%) |
Mar 09, 2018 | 44.20 | 44.39 | 44.09 | 44.31 | 941,127 | +0.25(+0.58%) |
Mar 08, 2018 | 43.83 | 44.21 | 43.77 | 44.05 | 1,044,920 | +0.80(+1.86%) |
Mar 07, 2018 | 43.31 | 43.04 | 43.25 | 1,107,190 | +0.48(+1.11%) | |
Mar 06, 2018 | 43.07 | 43.09 | 42.63 | 42.77 | 812,620 | -0.15(-0.34%) |
Mar 05, 2018 | 42.31 | 43.00 | 42.31 | 42.92 | 1,016,538 | +0.46(+1.08%) |
Mar 02, 2018 | 42.11 | 42.51 | 41.99 | 42.46 | 1,211,485 | +0.48(+1.15%) |
Mar 01, 2018 | 41.74 | 42.16 | 41.60 | 41.98 | 2,028,045 | -0.33(-0.78%) |
Feb 28, 2018 | 42.74 | 42.75 | 42.29 | 42.31 | 2,065,786 | -0.26(-0.62%) |
Feb 27, 2018 | 43.30 | 43.32 | 42.56 | 42.57 | 1,183,050 | -1.54(-3.49%) |
Feb 26, 2018 | 44.04 | 44.19 | 43.81 | 44.11 | 1,113,302 | +0.85(+1.97%) |
Feb 23, 2018 | 43.32 | 43.32 | 43.01 | 43.26 | 1,079,097 | +0.55(+1.29%) |
Feb 22, 2018 | 42.71 | 1,959,976 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.87 | 43.02 | 42.33 | 42.34 | 1,678,670 | -0.61(-1.43%) |
Feb 20, 2018 | 43.13 | 43.29 | 42.90 | 42.96 | 1,318,721 | -0.95(-2.17%) |
Feb 16, 2018 | 43.91 | 43.91 | 43.91 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.38 | 44.11 | 43.32 | 44.09 | 1,066,930 | +0.75(+1.73%) |
Feb 14, 2018 | 42.90 | 43.50 | 42.84 | 43.34 | 1,492,083 | +0.18(+0.41%) |
Feb 13, 2018 | 42.93 | 43.16 | 2,190,435 | -0.24(-0.54%) | ||
Feb 12, 2018 | 43.03 | 43.58 | 43.00 | 43.39 | 1,319,058 | +0.80(+1.87%) |
Feb 09, 2018 | 42.80 | 42.94 | 41.78 | 42.60 | 1,926,308 | -0.29(-0.68%) |
Feb 08, 2018 | 43.78 | 43.91 | 42.89 | 42.89 | 1,749,921 | -0.71(-1.62%) |
Feb 07, 2018 | 43.67 | 44.15 | 43.60 | 43.60 | 1,734,324 | -0.67(-1.52%) |
Feb 06, 2018 | 43.55 | 44.34 | 43.39 | 44.27 | 3,386,399 | -0.06(-0.13%) |
Feb 05, 2018 | 45.26 | 45.39 | 44.05 | 44.33 | 2,764,797 | -1.81(-3.93%) |
Feb 02, 2018 | 46.61 | 46.69 | 46.13 | 46.14 | 1,960,665 | -0.56(-1.20%) |