Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.58 | 41.90 | 41.48 | 41.58 | 15,261,950 | +0.13(+0.31%) |
Apr 27, 2018 | 41.99 | 41.99 | 41.40 | 41.46 | 15,837,642 | -0.39(-0.94%) |
Apr 26, 2018 | 41.97 | 42.08 | 41.79 | 41.85 | 13,372,113 | +0.19(+0.46%) |
Apr 25, 2018 | 41.36 | 41.74 | 41.02 | 41.66 | 13,877,555 | +0.20(+0.48%) |
Apr 24, 2018 | 41.82 | 42.22 | 41.23 | 41.46 | 14,669,317 | -0.25(-0.59%) |
Apr 23, 2018 | 42.23 | 42.31 | 41.63 | 41.70 | 16,368,576 | -0.39(-0.93%) |
Apr 20, 2018 | 42.31 | 42.45 | 41.87 | 42.09 | 17,215,828 | -0.54(-1.26%) |
Apr 19, 2018 | 42.79 | 42.90 | 42.52 | 42.63 | 9,404,219 | -0.24(-0.55%) |
Apr 18, 2018 | 42.50 | 43.06 | 42.50 | 42.87 | 12,424,394 | +0.38(+0.90%) |
Apr 17, 2018 | 42.26 | 42.73 | 42.24 | 42.49 | 11,820,223 | +0.56(+1.32%) |
Apr 16, 2018 | 41.91 | 42.24 | 41.52 | 41.93 | 12,782,602 | +0.15(+0.35%) |
Apr 13, 2018 | 41.99 | 42.19 | 41.36 | 41.78 | 13,777,943 | +0.18(+0.44%) |
Apr 12, 2018 | 41.43 | 41.87 | 41.39 | 41.60 | 15,405,943 | +0.24(+0.59%) |
Apr 11, 2018 | 41.17 | 41.70 | 41.13 | 41.36 | 16,444,339 | -0.19(-0.46%) |
Apr 10, 2018 | 41.30 | 41.78 | 41.22 | 41.55 | 18,943,058 | +0.83(+2.05%) |
Apr 09, 2018 | 40.91 | 41.39 | 40.70 | 40.71 | 16,761,839 | +0.06(+0.16%) |
Apr 06, 2018 | 41.27 | 41.49 | 40.44 | 40.65 | 15,321,914 | -1.02(-2.46%) |
Apr 05, 2018 | 41.47 | 41.88 | 41.30 | 41.68 | 13,576,620 | +0.41(+0.99%) |
Apr 04, 2018 | 39.96 | 41.37 | 39.93 | 41.27 | 20,408,080 | +0.56(+1.38%) |
Apr 03, 2018 | 41.10 | 41.10 | 40.16 | 40.71 | 17,351,758 | -0.11(-0.27%) |
Apr 02, 2018 | 41.39 | 41.58 | 40.28 | 40.81 | 16,920,556 | -0.67(-1.62%) |
Mar 29, 2018 | 41.49 | 41.49 | 41.49 | 0 | +0.70(+1.71%) | |
Mar 28, 2018 | 41.06 | 41.13 | 40.36 | 40.79 | 24,434,230 | -0.36(-0.88%) |
Mar 27, 2018 | 42.28 | 42.46 | 40.81 | 41.15 | 20,870,484 | -1.00(-2.37%) |
Mar 26, 2018 | 41.30 | 42.29 | 41.15 | 42.15 | 22,887,962 | +1.53(+3.77%) |
Mar 23, 2018 | 41.69 | 42.02 | 40.59 | 40.61 | 23,598,692 | -1.00(-2.40%) |
Mar 22, 2018 | 42.36 | 42.64 | 41.47 | 41.61 | 28,237,442 | -1.02(-2.40%) |
Mar 21, 2018 | 42.88 | 43.58 | 42.63 | 42.64 | 38,152,780 | -0.03(-0.06%) |
Mar 20, 2018 | 42.44 | 43.30 | 42.10 | 42.66 | 75,648,680 | -4.44(-9.43%) |
Mar 19, 2018 | 47.54 | 47.68 | 46.71 | 47.11 | 28,350,532 | -0.29(-0.61%) |
Mar 16, 2018 | 47.52 | 47.77 | 47.38 | 47.40 | 23,171,436 | -0.09(-0.19%) |
Mar 15, 2018 | 47.35 | 47.76 | 47.25 | 47.49 | 15,610,412 | +0.05(+0.10%) |
Mar 14, 2018 | 47.95 | 48.20 | 47.32 | 47.44 | 12,004,575 | -0.24(-0.49%) |
Mar 13, 2018 | 48.28 | 48.49 | 47.46 | 47.68 | 14,186,827 | -0.29(-0.60%) |
Mar 12, 2018 | 48.04 | 48.46 | 47.76 | 47.97 | 15,558,752 | -0.06(-0.13%) |
Mar 09, 2018 | 47.47 | 48.06 | 47.33 | 48.03 | 17,885,878 | +0.76(+1.61%) |
Mar 08, 2018 | 47.10 | 47.30 | 46.67 | 47.27 | 16,908,272 | +0.37(+0.79%) |
Mar 07, 2018 | 46.98 | 46.90 | 12,920,776 | +0.20(+0.43%) | ||
Mar 06, 2018 | 46.75 | 46.96 | 46.45 | 46.70 | 15,252,342 | +0.19(+0.41%) |
Mar 05, 2018 | 45.25 | 46.69 | 45.20 | 46.51 | 20,701,270 | +0.88(+1.93%) |
Mar 02, 2018 | 44.73 | 45.70 | 44.57 | 45.63 | 19,068,508 | +0.55(+1.23%) |
Mar 01, 2018 | 46.21 | 46.21 | 44.81 | 45.08 | 18,239,684 | -0.87(-1.89%) |
Feb 28, 2018 | 46.30 | 46.70 | 45.95 | 45.95 | 16,251,962 | -0.05(-0.12%) |
Feb 27, 2018 | 46.31 | 46.60 | 45.82 | 46.00 | 15,813,455 | -0.40(-0.86%) |
Feb 26, 2018 | 45.87 | 46.48 | 45.79 | 46.40 | 14,287,573 | +0.61(+1.33%) |
Feb 23, 2018 | 45.15 | 45.86 | 44.99 | 45.79 | 9,778,345 | +0.83(+1.84%) |
Feb 22, 2018 | 44.97 | 10,339,581 | +0.15(+0.32%) | |||
Feb 21, 2018 | 45.22 | 45.65 | 44.82 | 44.82 | 14,353,319 | -0.42(-0.92%) |
Feb 20, 2018 | 45.52 | 45.62 | 45.03 | 45.24 | 15,598,255 | -0.74(-1.62%) |
Feb 16, 2018 | 45.98 | 45.98 | 45.98 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 45.07 | 45.96 | 44.82 | 45.92 | 15,262,148 | +1.08(+2.41%) |
Feb 14, 2018 | 43.70 | 44.90 | 43.65 | 44.84 | 15,729,191 | +0.87(+1.98%) |
Feb 13, 2018 | 43.53 | 44.14 | 43.32 | 43.97 | 13,794,807 | +0.31(+0.71%) |
Feb 12, 2018 | 43.73 | 43.97 | 43.27 | 43.66 | 17,920,882 | +0.38(+0.88%) |
Feb 09, 2018 | 43.14 | 43.66 | 41.64 | 43.28 | 25,575,050 | +0.81(+1.90%) |
Feb 08, 2018 | 44.51 | 44.54 | 42.45 | 42.47 | 22,870,132 | -1.84(-4.15%) |
Feb 07, 2018 | 44.61 | 45.20 | 44.27 | 44.31 | 16,694,129 | -0.48(-1.07%) |
Feb 06, 2018 | 42.92 | 44.89 | 42.45 | 44.80 | 28,520,036 | +0.47(+1.06%) |
Feb 05, 2018 | 45.38 | 45.89 | 43.92 | 44.32 | 21,551,916 | -1.13(-2.49%) |
Feb 02, 2018 | 46.47 | 46.62 | 45.38 | 45.46 | 19,367,618 | -1.36(-2.91%) |