Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.36 | 40.81 | 39.92 | 39.92 | 889,541 | -0.22(-0.54%) |
Apr 27, 2018 | 40.94 | 41.19 | 39.94 | 40.14 | 1,131,476 | -0.60(-1.47%) |
Apr 26, 2018 | 41.50 | 41.50 | 39.93 | 40.74 | 916,232 | -0.47(-1.15%) |
Apr 25, 2018 | 41.37 | 41.54 | 40.79 | 41.21 | 575,588 | -0.35(-0.83%) |
Apr 24, 2018 | 42.07 | 42.15 | 41.17 | 41.55 | 493,997 | -0.05(-0.13%) |
Apr 23, 2018 | 41.88 | 42.04 | 41.35 | 41.61 | 668,724 | -0.27(-0.65%) |
Apr 20, 2018 | 42.24 | 42.30 | 41.17 | 41.88 | 652,745 | -0.27(-0.65%) |
Apr 19, 2018 | 42.47 | 42.58 | 41.97 | 42.15 | 555,412 | -0.32(-0.75%) |
Apr 18, 2018 | 42.26 | 42.61 | 41.95 | 42.47 | 587,608 | +0.33(+0.78%) |
Apr 17, 2018 | 42.17 | 42.63 | 41.81 | 42.15 | 444,851 | +0.56(+1.36%) |
Apr 16, 2018 | 41.26 | 41.68 | 41.13 | 41.58 | 707,835 | +0.77(+1.89%) |
Apr 13, 2018 | 40.91 | 41.13 | 40.31 | 40.81 | 411,182 | +0.17(+0.43%) |
Apr 12, 2018 | 40.20 | 40.77 | 40.04 | 40.64 | 448,805 | +0.55(+1.36%) |
Apr 11, 2018 | 40.01 | 40.98 | 39.82 | 40.09 | 485,663 | -0.01(-0.02%) |
Apr 10, 2018 | 40.00 | 40.35 | 39.68 | 40.10 | 487,078 | +0.88(+2.25%) |
Apr 09, 2018 | 39.44 | 39.76 | 39.06 | 39.22 | 746,226 | +0.18(+0.47%) |
Apr 06, 2018 | 38.62 | 39.36 | 38.62 | 39.04 | 807,246 | -0.01(-0.02%) |
Apr 05, 2018 | 38.80 | 39.22 | 38.57 | 39.04 | 664,675 | +0.42(+1.08%) |
Apr 04, 2018 | 37.51 | 38.66 | 37.39 | 38.63 | 930,678 | +0.42(+1.09%) |
Apr 03, 2018 | 37.56 | 38.22 | 37.22 | 38.21 | 884,946 | +0.76(+2.04%) |
Apr 02, 2018 | 38.04 | 38.04 | 37.03 | 37.44 | 863,907 | -1.24(-3.20%) |
Mar 29, 2018 | 38.68 | 38.68 | 38.68 | 0 | +0.56(+1.47%) | |
Mar 28, 2018 | 38.37 | 38.57 | 38.01 | 38.12 | 772,291 | -0.28(-0.73%) |
Mar 27, 2018 | 39.22 | 39.22 | 38.22 | 38.40 | 818,469 | -0.60(-1.55%) |
Mar 26, 2018 | 38.42 | 39.12 | 38.35 | 39.00 | 661,830 | +1.28(+3.39%) |
Mar 23, 2018 | 39.78 | 39.85 | 37.65 | 37.73 | 990,285 | -1.87(-4.73%) |
Mar 22, 2018 | 40.28 | 40.86 | 39.59 | 39.60 | 620,731 | -1.08(-2.65%) |
Mar 21, 2018 | 40.53 | 41.30 | 40.53 | 40.68 | 636,814 | +0.25(+0.62%) |
Mar 20, 2018 | 40.27 | 40.47 | 40.11 | 40.43 | 377,349 | +0.34(+0.85%) |
Mar 19, 2018 | 40.75 | 40.97 | 39.89 | 40.08 | 457,490 | -0.77(-1.89%) |
Mar 16, 2018 | 41.20 | 41.50 | 40.80 | 40.86 | 4,492,630 | -0.34(-0.83%) |
Mar 15, 2018 | 40.91 | 41.45 | 40.80 | 41.20 | 896,828 | +0.23(+0.57%) |
Mar 14, 2018 | 41.48 | 41.74 | 40.61 | 40.97 | 1,055,642 | -0.23(-0.55%) |
Mar 13, 2018 | 41.95 | 42.32 | 41.06 | 41.19 | 836,252 | -0.72(-1.72%) |
Mar 12, 2018 | 41.81 | 42.30 | 41.60 | 41.91 | 1,002,209 | +0.02(+0.04%) |
Mar 09, 2018 | 41.12 | 42.01 | 40.75 | 41.89 | 491,481 | +0.98(+2.40%) |
Mar 08, 2018 | 41.62 | 41.75 | 40.55 | 40.91 | 751,988 | -0.43(-1.04%) |
Mar 07, 2018 | 40.78 | 41.34 | 427,808 | -0.15(-0.37%) | ||
Mar 06, 2018 | 41.24 | 41.66 | 40.88 | 41.50 | 392,246 | +0.49(+1.21%) |
Mar 05, 2018 | 40.08 | 41.28 | 40.03 | 41.00 | 482,494 | +0.16(+0.40%) |
Mar 02, 2018 | 39.89 | 40.96 | 39.60 | 40.84 | 355,516 | +0.59(+1.45%) |
Mar 01, 2018 | 40.30 | 41.07 | 39.96 | 40.25 | 583,814 | -0.03(-0.07%) |
Feb 28, 2018 | 41.06 | 41.12 | 40.28 | 40.28 | 521,577 | -0.51(-1.26%) |
Feb 27, 2018 | 41.77 | 41.97 | 40.73 | 40.79 | 543,631 | -0.89(-2.14%) |
Feb 26, 2018 | 41.24 | 41.79 | 40.99 | 41.69 | 479,383 | +0.70(+1.71%) |
Feb 23, 2018 | 40.63 | 41.31 | 40.36 | 40.98 | 554,565 | +0.95(+2.36%) |
Feb 22, 2018 | 40.01 | 40.04 | 516,888 | -0.35(-0.87%) | ||
Feb 21, 2018 | 39.33 | 41.27 | 39.33 | 40.39 | 768,222 | +1.10(+2.79%) |
Feb 20, 2018 | 39.60 | 39.93 | 39.01 | 39.29 | 503,708 | -0.34(-0.86%) |
Feb 16, 2018 | 39.63 | 39.63 | 39.63 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 39.97 | 39.99 | 39.31 | 39.53 | 564,675 | -0.10(-0.25%) |
Feb 14, 2018 | 37.98 | 39.67 | 37.98 | 39.62 | 723,215 | +1.21(+3.16%) |
Feb 13, 2018 | 38.09 | 38.72 | 37.96 | 38.41 | 764,019 | +0.06(+0.16%) |
Feb 12, 2018 | 39.12 | 39.35 | 38.15 | 38.35 | 1,650,910 | -0.77(-1.98%) |
Feb 09, 2018 | 38.73 | 40.03 | 38.40 | 39.12 | 2,010,294 | +0.81(+2.11%) |
Feb 08, 2018 | 39.83 | 40.70 | 38.18 | 38.31 | 3,232,810 | -5.42(-12.39%) |
Feb 07, 2018 | 43.93 | 43.98 | 43.42 | 43.73 | 1,510,576 | -0.32(-0.74%) |
Feb 06, 2018 | 41.88 | 44.43 | 41.18 | 44.05 | 2,025,133 | +0.99(+2.30%) |
Feb 05, 2018 | 43.96 | 44.26 | 42.39 | 43.06 | 569,726 | -1.19(-2.68%) |
Feb 02, 2018 | 45.10 | 45.44 | 44.22 | 44.25 | 616,545 | -1.29(-2.83%) |