Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.78 | 43.12 | 41.97 | 41.99 | 415,253 | -0.52(-1.21%) |
Apr 27, 2018 | 42.30 | 43.03 | 41.95 | 42.50 | 567,466 | +0.05(+0.12%) |
Apr 26, 2018 | 42.99 | 43.60 | 42.42 | 42.45 | 600,377 | -0.46(-1.08%) |
Apr 25, 2018 | 42.74 | 43.35 | 42.74 | 42.92 | 492,720 | +0.37(+0.87%) |
Apr 24, 2018 | 43.13 | 43.78 | 42.37 | 42.55 | 540,518 | -0.56(-1.30%) |
Apr 23, 2018 | 43.84 | 43.99 | 43.07 | 43.11 | 585,571 | -0.52(-1.18%) |
Apr 20, 2018 | 43.90 | 44.45 | 43.33 | 43.62 | 604,344 | -0.06(-0.14%) |
Apr 19, 2018 | 43.90 | 44.54 | 43.52 | 43.68 | 499,998 | -0.39(-0.88%) |
Apr 18, 2018 | 44.21 | 44.51 | 43.81 | 44.07 | 545,294 | +0.05(+0.12%) |
Apr 17, 2018 | 44.56 | 44.69 | 43.26 | 44.02 | 951,414 | +0.11(+0.25%) |
Apr 16, 2018 | 41.95 | 44.45 | 41.95 | 43.90 | 1,638,621 | +2.41(+5.82%) |
Apr 13, 2018 | 41.58 | 41.83 | 41.05 | 41.49 | 293,008 | +0.02(+0.04%) |
Apr 12, 2018 | 41.83 | 42.19 | 41.43 | 41.47 | 204,951 | -0.03(-0.08%) |
Apr 11, 2018 | 41.25 | 41.84 | 41.02 | 41.51 | 485,642 | +0.13(+0.31%) |
Apr 10, 2018 | 41.41 | 41.55 | 41.07 | 41.38 | 339,893 | +0.27(+0.65%) |
Apr 09, 2018 | 41.30 | 41.73 | 41.09 | 41.11 | 231,894 | +0.07(+0.17%) |
Apr 06, 2018 | 41.60 | 41.99 | 40.66 | 41.04 | 349,865 | -0.90(-2.15%) |
Apr 05, 2018 | 41.50 | 42.09 | 41.37 | 41.95 | 282,906 | +0.74(+1.79%) |
Apr 04, 2018 | 39.79 | 41.47 | 39.45 | 41.21 | 382,808 | +0.91(+2.26%) |
Apr 03, 2018 | 39.53 | 40.36 | 39.13 | 40.30 | 340,534 | +0.93(+2.36%) |
Apr 02, 2018 | 40.51 | 41.32 | 39.30 | 39.37 | 632,623 | -1.22(-3.01%) |
Mar 29, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 40.60 | 41.19 | 40.17 | 40.62 | 660,432 | -0.15(-0.36%) |
Mar 27, 2018 | 41.56 | 41.68 | 40.54 | 40.77 | 676,713 | -0.76(-1.82%) |
Mar 26, 2018 | 40.95 | 41.58 | 40.64 | 41.52 | 394,306 | +1.06(+2.61%) |
Mar 23, 2018 | 41.17 | 41.59 | 40.42 | 40.47 | 501,299 | -0.70(-1.71%) |
Mar 22, 2018 | 41.52 | 41.79 | 40.59 | 41.17 | 385,003 | -0.40(-0.95%) |
Mar 21, 2018 | 41.65 | 42.01 | 41.20 | 41.57 | 453,257 | -0.01(-0.02%) |
Mar 20, 2018 | 41.64 | 42.11 | 40.96 | 41.58 | 646,153 | -0.10(-0.25%) |
Mar 19, 2018 | 41.72 | 42.14 | 41.21 | 41.68 | 477,415 | -0.13(-0.31%) |
Mar 16, 2018 | 41.80 | 41.94 | 40.80 | 41.81 | 1,208,784 | +0.27(+0.66%) |
Mar 15, 2018 | 41.98 | 42.18 | 41.46 | 41.53 | 426,068 | -0.45(-1.06%) |
Mar 14, 2018 | 41.68 | 42.11 | 41.15 | 41.98 | 422,964 | +0.54(+1.31%) |
Mar 13, 2018 | 41.52 | 41.86 | 41.32 | 41.44 | 539,652 | +0.08(+0.19%) |
Mar 12, 2018 | 41.56 | 41.83 | 40.93 | 41.36 | 470,326 | +0.01(+0.02%) |
Mar 09, 2018 | 39.63 | 41.41 | 39.30 | 41.35 | 807,791 | +1.90(+4.81%) |
Mar 08, 2018 | 38.98 | 39.60 | 38.92 | 39.45 | 285,114 | +0.52(+1.35%) |
Mar 07, 2018 | 38.52 | 39.07 | 37.90 | 38.93 | 407,280 | +0.07(+0.18%) |
Mar 06, 2018 | 38.05 | 39.08 | 37.80 | 38.86 | 720,409 | +0.82(+2.17%) |
Mar 05, 2018 | 37.65 | 38.36 | 37.31 | 38.04 | 526,251 | +0.31(+0.82%) |
Mar 02, 2018 | 37.53 | 38.67 | 37.53 | 37.73 | 1,441,187 | -0.14(-0.36%) |
Mar 01, 2018 | 38.82 | 38.94 | 37.56 | 37.87 | 714,512 | -1.01(-2.60%) |
Feb 28, 2018 | 39.19 | 39.77 | 38.72 | 38.88 | 749,028 | -0.31(-0.79%) |
Feb 27, 2018 | 38.41 | 39.33 | 37.99 | 39.19 | 704,736 | +0.65(+1.69%) |
Feb 26, 2018 | 38.05 | 38.71 | 36.74 | 38.53 | 1,221,074 | +0.45(+1.19%) |
Feb 23, 2018 | 37.73 | 38.95 | 35.83 | 38.08 | 4,407,095 | -2.06(-5.13%) |
Feb 22, 2018 | 39.24 | 40.28 | 39.24 | 40.14 | 1,224,292 | +0.90(+2.30%) |
Feb 21, 2018 | 37.80 | 39.81 | 37.80 | 39.24 | 1,036,970 | +1.46(+3.86%) |
Feb 20, 2018 | 39.32 | 39.68 | 37.67 | 37.78 | 907,184 | -2.49(-6.18%) |
Feb 16, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.42(+1.06%) | |
Feb 15, 2018 | 39.60 | 40.26 | 39.39 | 39.85 | 432,941 | +0.45(+1.15%) |
Feb 14, 2018 | 38.64 | 39.55 | 38.64 | 39.39 | 454,515 | +0.56(+1.44%) |
Feb 13, 2018 | 38.94 | 39.64 | 38.58 | 38.83 | 532,947 | -0.42(-1.07%) |
Feb 12, 2018 | 39.09 | 39.62 | 38.61 | 39.26 | 720,044 | +0.51(+1.33%) |
Feb 09, 2018 | 37.89 | 39.62 | 37.56 | 38.74 | 1,089,414 | +1.01(+2.68%) |
Feb 08, 2018 | 38.67 | 39.16 | 37.61 | 37.73 | 697,257 | -0.85(-2.20%) |
Feb 07, 2018 | 38.63 | 39.07 | 38.40 | 38.58 | 510,315 | -0.04(-0.10%) |
Feb 06, 2018 | 37.78 | 39.31 | 37.31 | 38.62 | 639,119 | +0.18(+0.46%) |
Feb 05, 2018 | 38.33 | 39.39 | 37.87 | 38.44 | 829,996 | +0.04(+0.10%) |
Feb 02, 2018 | 38.55 | 39.03 | 37.86 | 38.40 | 782,941 | -0.18(-0.48%) |