Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.42 | 42.59 | 41.46 | 41.46 | 1,542,145 | -0.74(-1.75%) |
Apr 27, 2018 | 42.23 | 42.54 | 41.94 | 42.20 | 1,665,897 | +0.01(+0.02%) |
Apr 26, 2018 | 41.72 | 42.32 | 41.52 | 42.19 | 1,148,504 | +0.49(+1.18%) |
Apr 25, 2018 | 41.83 | 42.15 | 41.14 | 41.70 | 1,273,667 | +0.24(+0.57%) |
Apr 24, 2018 | 39.80 | 41.56 | 39.80 | 41.46 | 2,024,879 | +0.85(+2.09%) |
Apr 23, 2018 | 40.34 | 40.71 | 39.97 | 40.62 | 1,680,246 | +0.45(+1.13%) |
Apr 20, 2018 | 39.43 | 40.18 | 39.43 | 40.16 | 1,210,594 | +0.60(+1.52%) |
Apr 19, 2018 | 38.79 | 39.62 | 38.79 | 39.56 | 726,396 | +0.81(+2.09%) |
Apr 18, 2018 | 39.08 | 39.36 | 38.64 | 38.75 | 1,049,562 | -0.26(-0.67%) |
Apr 17, 2018 | 39.74 | 39.85 | 38.78 | 39.01 | 1,454,037 | -0.44(-1.11%) |
Apr 16, 2018 | 39.45 | 39.62 | 39.20 | 39.45 | 849,667 | +0.28(+0.71%) |
Apr 13, 2018 | 40.21 | 40.21 | 39.01 | 39.17 | 833,030 | -0.71(-1.77%) |
Apr 12, 2018 | 39.46 | 40.12 | 39.39 | 39.88 | 692,871 | +0.73(+1.86%) |
Apr 11, 2018 | 39.08 | 39.39 | 38.83 | 39.15 | 856,965 | -0.25(-0.62%) |
Apr 10, 2018 | 39.45 | 39.56 | 38.79 | 39.39 | 1,934,400 | +0.56(+1.43%) |
Apr 09, 2018 | 39.05 | 39.72 | 38.81 | 38.84 | 683,396 | -0.01(-0.02%) |
Apr 06, 2018 | 39.77 | 39.84 | 38.32 | 38.85 | 1,330,195 | -1.25(-3.11%) |
Apr 05, 2018 | 40.15 | 40.36 | 39.74 | 40.09 | 903,004 | +0.01(+0.02%) |
Apr 04, 2018 | 39.15 | 40.19 | 38.98 | 40.08 | 1,092,531 | +0.43(+1.08%) |
Apr 03, 2018 | 39.05 | 39.75 | 38.89 | 39.66 | 983,909 | +0.91(+2.35%) |
Apr 02, 2018 | 39.50 | 39.71 | 38.35 | 38.74 | 1,051,458 | -0.87(-2.20%) |
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.46(+1.18%) | |
Mar 28, 2018 | 38.63 | 39.51 | 38.32 | 39.16 | 1,277,773 | +0.58(+1.50%) |
Mar 27, 2018 | 39.51 | 39.59 | 38.29 | 38.58 | 897,697 | -0.85(-2.15%) |
Mar 26, 2018 | 39.02 | 39.51 | 38.55 | 39.43 | 790,671 | +1.23(+3.22%) |
Mar 23, 2018 | 39.71 | 39.81 | 38.12 | 38.20 | 882,903 | -1.36(-3.45%) |
Mar 22, 2018 | 40.50 | 40.85 | 39.45 | 39.56 | 836,160 | -1.45(-3.54%) |
Mar 21, 2018 | 41.11 | 41.44 | 40.69 | 41.01 | 625,729 | +0.02(+0.04%) |
Mar 20, 2018 | 41.32 | 41.63 | 40.89 | 41.00 | 1,094,233 | -0.28(-0.67%) |
Mar 19, 2018 | 41.71 | 41.82 | 40.88 | 41.27 | 862,285 | -0.56(-1.35%) |
Mar 16, 2018 | 41.44 | 42.03 | 41.39 | 41.84 | 2,882,853 | +0.48(+1.15%) |
Mar 15, 2018 | 41.20 | 41.50 | 40.85 | 41.36 | 1,253,758 | +0.35(+0.85%) |
Mar 14, 2018 | 41.83 | 41.90 | 40.80 | 41.01 | 1,055,357 | -0.52(-1.26%) |
Mar 13, 2018 | 41.92 | 41.94 | 41.35 | 41.54 | 783,666 | -0.21(-0.51%) |
Mar 12, 2018 | 41.73 | 41.95 | 41.50 | 41.75 | 727,120 | +0.09(+0.23%) |
Mar 09, 2018 | 41.30 | 41.70 | 41.11 | 41.65 | 511,389 | +0.67(+1.64%) |
Mar 08, 2018 | 41.44 | 41.47 | 40.38 | 40.98 | 674,611 | -0.28(-0.69%) |
Mar 07, 2018 | 41.69 | 41.27 | 1,412,424 | +0.47(+1.16%) | ||
Mar 06, 2018 | 40.19 | 40.86 | 39.90 | 40.79 | 771,443 | +0.77(+1.91%) |
Mar 05, 2018 | 39.31 | 40.27 | 38.88 | 40.03 | 713,164 | +0.36(+0.90%) |
Mar 02, 2018 | 38.69 | 39.77 | 38.22 | 39.67 | 703,293 | +0.78(+2.01%) |
Mar 01, 2018 | 39.00 | 39.43 | 38.72 | 38.89 | 673,559 | -0.03(-0.08%) |
Feb 28, 2018 | 39.79 | 40.01 | 38.91 | 38.92 | 952,441 | -0.65(-1.64%) |
Feb 27, 2018 | 40.38 | 40.69 | 39.56 | 39.57 | 1,079,316 | -0.75(-1.86%) |
Feb 26, 2018 | 40.25 | 40.36 | 39.79 | 40.32 | 672,291 | +0.37(+0.93%) |
Feb 23, 2018 | 39.38 | 39.97 | 39.29 | 39.95 | 638,336 | +0.75(+1.91%) |
Feb 22, 2018 | 39.17 | 39.20 | 708,839 | -0.98(-2.44%) | ||
Feb 21, 2018 | 39.89 | 40.82 | 39.89 | 40.18 | 638,682 | +0.31(+0.77%) |
Feb 20, 2018 | 39.99 | 40.37 | 39.63 | 39.87 | 706,484 | -0.34(-0.84%) |
Feb 16, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.34(+0.85%) | |
Feb 15, 2018 | 39.82 | 39.82 | 39.48 | 39.87 | 708,271 | +0.20(+0.50%) |
Feb 14, 2018 | 38.38 | 39.70 | 38.23 | 39.67 | 963,832 | +1.04(+2.70%) |
Feb 13, 2018 | 38.16 | 38.73 | 38.12 | 38.63 | 603,317 | +0.20(+0.51%) |
Feb 12, 2018 | 38.31 | 38.80 | 37.89 | 38.43 | 927,305 | +0.45(+1.18%) |
Feb 09, 2018 | 37.91 | 38.21 | 36.55 | 37.98 | 1,372,707 | +0.69(+1.86%) |
Feb 08, 2018 | 39.26 | 39.28 | 37.29 | 37.29 | 1,321,132 | -1.94(-4.95%) |
Feb 07, 2018 | 38.72 | 39.46 | 38.53 | 39.23 | 851,900 | +0.36(+0.93%) |
Feb 06, 2018 | 37.52 | 39.16 | 37.07 | 38.87 | 1,444,619 | -0.06(-0.14%) |
Feb 05, 2018 | 39.37 | 40.08 | 38.31 | 38.92 | 871,372 | -1.03(-2.57%) |
Feb 02, 2018 | 40.41 | 40.91 | 39.89 | 39.95 | 1,001,325 | -0.56(-1.38%) |