Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.49 | 42.74 | 41.78 | 41.92 | 995,036 | -0.39(-0.92%) |
Apr 27, 2018 | 42.51 | 42.80 | 42.10 | 42.30 | 967,914 | -0.27(-0.64%) |
Apr 26, 2018 | 42.94 | 43.32 | 41.59 | 42.58 | 968,388 | +0.16(+0.37%) |
Apr 25, 2018 | 42.46 | 42.91 | 42.27 | 42.42 | 748,399 | -0.17(-0.41%) |
Apr 24, 2018 | 43.13 | 43.25 | 42.14 | 42.60 | 699,159 | -0.42(-0.97%) |
Apr 23, 2018 | 43.17 | 43.48 | 42.91 | 43.01 | 419,447 | -0.12(-0.27%) |
Apr 20, 2018 | 43.31 | 43.50 | 42.91 | 43.13 | 793,152 | -0.27(-0.62%) |
Apr 19, 2018 | 43.54 | 43.72 | 43.18 | 43.40 | 644,261 | -0.11(-0.25%) |
Apr 18, 2018 | 43.25 | 43.65 | 43.01 | 43.51 | 756,535 | +0.16(+0.38%) |
Apr 17, 2018 | 43.39 | 43.67 | 43.12 | 43.34 | 757,714 | +0.06(+0.13%) |
Apr 16, 2018 | 43.25 | 43.52 | 43.10 | 43.28 | 498,005 | +0.15(+0.34%) |
Apr 13, 2018 | 43.27 | 43.46 | 42.99 | 43.14 | 393,624 | -0.03(-0.07%) |
Apr 12, 2018 | 43.03 | 43.45 | 42.92 | 43.17 | 255,998 | +0.22(+0.52%) |
Apr 11, 2018 | 42.61 | 43.22 | 42.28 | 42.94 | 383,582 | +0.15(+0.34%) |
Apr 10, 2018 | 42.83 | 43.19 | 42.70 | 42.80 | 571,780 | +0.34(+0.80%) |
Apr 09, 2018 | 42.46 | 42.75 | 42.11 | 42.46 | 279,712 | +0.19(+0.46%) |
Apr 06, 2018 | 42.73 | 43.15 | 42.12 | 42.27 | 750,469 | -0.75(-1.73%) |
Apr 05, 2018 | 43.41 | 43.43 | 42.83 | 43.01 | 558,904 | -0.24(-0.56%) |
Apr 04, 2018 | 42.51 | 43.37 | 42.30 | 43.25 | 1,023,711 | +0.44(+1.02%) |
Apr 03, 2018 | 42.15 | 43.02 | 42.15 | 42.82 | 783,797 | +0.73(+1.73%) |
Apr 02, 2018 | 43.03 | 43.09 | 41.73 | 42.09 | 747,980 | -0.07(-0.16%) |
Mar 29, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.73(+1.75%) | |
Mar 28, 2018 | 41.77 | 42.00 | 41.26 | 41.43 | 611,926 | -0.39(-0.93%) |
Mar 27, 2018 | 42.15 | 42.15 | 41.27 | 41.82 | 771,417 | -0.21(-0.51%) |
Mar 26, 2018 | 41.68 | 42.43 | 41.68 | 42.03 | 522,352 | +0.82(+2.00%) |
Mar 23, 2018 | 41.81 | 42.11 | 41.20 | 41.21 | 624,795 | -0.52(-1.25%) |
Mar 22, 2018 | 42.75 | 42.92 | 41.73 | 41.73 | 551,791 | -1.15(-2.69%) |
Mar 21, 2018 | 42.98 | 43.23 | 42.76 | 42.89 | 684,343 | -0.09(-0.20%) |
Mar 20, 2018 | 43.47 | 43.79 | 42.94 | 42.97 | 806,628 | -0.33(-0.76%) |
Mar 19, 2018 | 43.59 | 44.45 | 43.28 | 43.30 | 854,773 | -0.27(-0.62%) |
Mar 16, 2018 | 43.86 | 44.01 | 43.56 | 43.57 | 949,179 | -0.20(-0.46%) |
Mar 15, 2018 | 44.36 | 44.58 | 43.66 | 43.78 | 426,525 | -0.49(-1.12%) |
Mar 14, 2018 | 44.70 | 44.78 | 44.01 | 44.27 | 479,855 | -0.21(-0.48%) |
Mar 13, 2018 | 44.60 | 45.13 | 44.42 | 44.48 | 960,433 | +0.02(+0.04%) |
Mar 12, 2018 | 44.44 | 44.52 | 43.96 | 44.47 | 230,094 | -0.03(-0.07%) |
Mar 09, 2018 | 44.06 | 44.51 | 43.81 | 44.49 | 269,132 | +0.45(+1.01%) |
Mar 08, 2018 | 44.15 | 44.22 | 43.56 | 44.05 | 404,683 | -0.10(-0.22%) |
Mar 07, 2018 | 44.42 | 44.15 | 402,238 | +0.02(+0.04%) | ||
Mar 06, 2018 | 43.53 | 44.31 | 43.28 | 44.13 | 522,860 | +0.80(+1.86%) |
Mar 05, 2018 | 42.92 | 43.54 | 42.82 | 43.32 | 614,252 | +0.28(+0.65%) |
Mar 02, 2018 | 42.57 | 43.15 | 42.43 | 43.04 | 308,384 | +0.33(+0.77%) |
Mar 01, 2018 | 42.75 | 43.12 | 42.45 | 42.71 | 646,755 | +0.00(+0.00%) |
Feb 28, 2018 | 43.13 | 43.31 | 42.70 | 42.71 | 430,030 | -0.30(-0.70%) |
Feb 27, 2018 | 43.72 | 43.86 | 42.83 | 43.01 | 632,773 | -0.70(-1.60%) |
Feb 26, 2018 | 43.43 | 43.85 | 43.32 | 43.71 | 365,240 | +0.42(+0.96%) |
Feb 23, 2018 | 43.66 | 43.87 | 42.99 | 43.29 | 717,863 | -0.31(-0.71%) |
Feb 22, 2018 | 43.48 | 43.60 | 469,465 | -0.09(-0.20%) | ||
Feb 21, 2018 | 44.27 | 44.56 | 43.66 | 43.69 | 544,127 | -0.52(-1.18%) |
Feb 20, 2018 | 44.34 | 44.69 | 44.01 | 44.21 | 716,691 | -0.32(-0.72%) |
Feb 16, 2018 | 44.53 | 44.53 | 44.53 | 0 | +1.20(+2.77%) | |
Feb 15, 2018 | 43.12 | 43.58 | 43.01 | 43.33 | 553,524 | +0.46(+1.08%) |
Feb 14, 2018 | 42.07 | 43.17 | 42.07 | 42.87 | 775,676 | +0.68(+1.62%) |
Feb 13, 2018 | 41.91 | 42.24 | 41.63 | 42.19 | 435,126 | +0.15(+0.37%) |
Feb 12, 2018 | 42.21 | 42.50 | 41.83 | 42.03 | 811,429 | +0.09(+0.21%) |
Feb 09, 2018 | 42.57 | 42.84 | 40.91 | 41.95 | 1,093,895 | -0.38(-0.89%) |
Feb 08, 2018 | 43.07 | 43.10 | 42.31 | 42.32 | 805,058 | -0.64(-1.50%) |
Feb 07, 2018 | 43.12 | 43.63 | 42.74 | 42.97 | 805,410 | -0.11(-0.25%) |
Feb 06, 2018 | 43.08 | 43.39 | 42.42 | 43.07 | 1,011,060 | -0.76(-1.73%) |
Feb 05, 2018 | 43.94 | 44.54 | 43.35 | 43.83 | 761,764 | -0.38(-0.87%) |
Feb 02, 2018 | 44.45 | 44.48 | 43.76 | 44.22 | 588,215 | -0.24(-0.54%) |