Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.53 | 46.71 | 45.42 | 45.82 | 1,417,751 | -0.78(-1.67%) |
Apr 27, 2018 | 46.09 | 46.99 | 45.81 | 46.59 | 1,559,406 | +0.63(+1.38%) |
Apr 26, 2018 | 44.94 | 47.27 | 44.94 | 45.96 | 3,305,178 | +1.05(+2.34%) |
Apr 25, 2018 | 44.64 | 45.14 | 43.91 | 44.91 | 2,446,759 | +0.24(+0.53%) |
Apr 24, 2018 | 45.19 | 45.20 | 44.07 | 44.67 | 1,377,555 | -0.40(-0.88%) |
Apr 23, 2018 | 45.64 | 45.64 | 44.78 | 45.07 | 1,361,541 | -0.44(-0.97%) |
Apr 20, 2018 | 46.23 | 46.34 | 45.14 | 45.51 | 1,300,176 | -0.64(-1.40%) |
Apr 19, 2018 | 46.59 | 46.83 | 45.64 | 46.15 | 1,059,145 | -0.65(-1.39%) |
Apr 18, 2018 | 46.60 | 47.08 | 46.30 | 46.81 | 958,713 | +0.47(+1.02%) |
Apr 17, 2018 | 46.27 | 47.01 | 45.39 | 46.33 | 978,656 | +0.16(+0.35%) |
Apr 16, 2018 | 46.11 | 46.82 | 45.75 | 46.17 | 1,127,890 | +0.14(+0.31%) |
Apr 13, 2018 | 45.00 | 46.22 | 44.73 | 46.03 | 1,295,953 | +1.31(+2.92%) |
Apr 12, 2018 | 45.32 | 45.66 | 44.70 | 44.72 | 917,606 | -0.29(-0.65%) |
Apr 11, 2018 | 45.61 | 46.03 | 44.79 | 45.01 | 1,257,262 | -0.79(-1.73%) |
Apr 10, 2018 | 45.94 | 45.97 | 45.27 | 45.81 | 1,095,679 | +0.43(+0.95%) |
Apr 09, 2018 | 46.30 | 46.53 | 45.21 | 45.38 | 992,416 | -0.54(-1.17%) |
Apr 06, 2018 | 45.30 | 46.77 | 45.30 | 45.91 | 2,304,651 | +0.28(+0.62%) |
Apr 05, 2018 | 44.35 | 45.70 | 44.14 | 45.63 | 2,216,192 | +1.53(+3.46%) |
Apr 04, 2018 | 42.19 | 44.22 | 42.19 | 44.11 | 1,191,916 | +1.42(+3.33%) |
Apr 03, 2018 | 42.20 | 42.74 | 41.96 | 42.69 | 1,184,339 | +0.82(+1.96%) |
Apr 02, 2018 | 42.44 | 42.81 | 41.32 | 41.87 | 1,272,990 | -0.66(-1.56%) |
Mar 29, 2018 | 42.53 | 42.53 | 42.53 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 42.59 | 43.16 | 42.19 | 42.33 | 949,672 | -0.27(-0.64%) |
Mar 27, 2018 | 42.37 | 42.94 | 42.04 | 42.61 | 1,069,418 | +0.38(+0.90%) |
Mar 26, 2018 | 42.19 | 42.39 | 41.90 | 42.23 | 1,278,282 | +0.56(+1.35%) |
Mar 23, 2018 | 41.60 | 42.52 | 41.60 | 41.66 | 1,467,708 | +0.23(+0.55%) |
Mar 22, 2018 | 41.45 | 42.02 | 41.20 | 41.43 | 718,130 | -0.85(-2.00%) |
Mar 21, 2018 | 42.63 | 42.92 | 42.25 | 42.28 | 655,234 | -0.44(-1.03%) |
Mar 20, 2018 | 42.36 | 43.10 | 42.36 | 42.72 | 573,713 | +0.39(+0.92%) |
Mar 19, 2018 | 41.80 | 42.41 | 41.69 | 42.33 | 836,837 | +0.13(+0.31%) |
Mar 16, 2018 | 42.06 | 43.05 | 42.06 | 42.20 | 975,476 | +0.20(+0.48%) |
Mar 15, 2018 | 42.64 | 43.05 | 41.88 | 42.00 | 688,434 | -0.60(-1.41%) |
Mar 14, 2018 | 43.31 | 43.37 | 42.40 | 42.60 | 674,914 | -0.32(-0.74%) |
Mar 13, 2018 | 43.37 | 43.64 | 42.79 | 42.92 | 1,100,662 | -0.36(-0.84%) |
Mar 12, 2018 | 43.46 | 44.08 | 43.20 | 43.28 | 1,282,680 | -0.21(-0.49%) |
Mar 09, 2018 | 43.70 | 43.89 | 43.04 | 43.49 | 910,942 | +0.12(+0.28%) |
Mar 08, 2018 | 44.01 | 44.26 | 43.16 | 43.37 | 1,297,757 | -0.59(-1.34%) |
Mar 07, 2018 | 42.49 | 44.01 | 42.40 | 43.96 | 1,274,988 | +1.14(+2.66%) |
Mar 06, 2018 | 42.92 | 43.07 | 42.25 | 42.82 | 1,238,578 | +0.11(+0.25%) |
Mar 05, 2018 | 42.18 | 42.80 | 42.02 | 42.71 | 1,098,855 | +0.32(+0.75%) |
Mar 02, 2018 | 41.20 | 42.54 | 41.16 | 42.40 | 1,175,807 | +0.86(+2.06%) |
Mar 01, 2018 | 41.05 | 41.89 | 40.75 | 41.54 | 1,079,151 | +0.54(+1.31%) |
Feb 28, 2018 | 41.80 | 42.02 | 40.98 | 41.00 | 1,349,736 | -0.69(-1.65%) |
Feb 27, 2018 | 42.85 | 43.37 | 41.55 | 41.69 | 1,322,002 | -1.01(-2.37%) |
Feb 26, 2018 | 42.66 | 42.84 | 42.37 | 42.70 | 941,143 | +0.17(+0.39%) |
Feb 23, 2018 | 42.16 | 42.86 | 41.99 | 42.54 | 1,443,219 | +0.52(+1.23%) |
Feb 22, 2018 | 40.11 | 43.36 | 40.10 | 42.02 | 3,909,066 | +1.50(+3.70%) |
Feb 21, 2018 | 39.99 | 41.28 | 39.90 | 40.52 | 2,625,722 | +0.53(+1.34%) |
Feb 20, 2018 | 40.46 | 40.83 | 39.64 | 39.99 | 2,035,860 | -0.81(-1.98%) |
Feb 16, 2018 | 40.79 | 40.79 | 40.79 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.92 | 41.61 | 40.82 | 41.26 | 698,219 | +0.60(+1.49%) |
Feb 14, 2018 | 39.40 | 40.71 | 39.40 | 40.65 | 953,266 | +1.02(+2.57%) |
Feb 13, 2018 | 39.71 | 39.81 | 39.26 | 39.64 | 893,716 | -0.20(-0.51%) |
Feb 12, 2018 | 39.74 | 40.25 | 39.15 | 39.84 | 1,303,944 | +0.26(+0.66%) |
Feb 09, 2018 | 39.48 | 39.90 | 37.93 | 39.57 | 1,850,895 | +0.56(+1.44%) |
Feb 08, 2018 | 40.47 | 41.00 | 38.97 | 39.01 | 1,160,073 | -1.46(-3.60%) |
Feb 07, 2018 | 40.81 | 41.25 | 40.43 | 40.47 | 1,296,965 | -0.43(-1.05%) |
Feb 06, 2018 | 40.56 | 41.63 | 39.76 | 40.90 | 1,793,775 | -1.11(-2.65%) |
Feb 05, 2018 | 43.76 | 41.54 | 42.01 | 1,173,844 | -1.24(-2.86%) | |
Feb 02, 2018 | 44.30 | 44.30 | 42.56 | 43.25 | 1,893,566 | -1.37(-3.07%) |