Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.71 | 41.94 | 40.84 | 40.84 | 849,461 | -0.63(-1.52%) |
Apr 27, 2018 | 42.72 | 42.72 | 41.00 | 41.48 | 943,408 | -1.22(-2.85%) |
Apr 26, 2018 | 42.14 | 43.50 | 41.69 | 42.69 | 1,260,122 | +1.60(+3.89%) |
Apr 25, 2018 | 41.58 | 41.87 | 41.05 | 41.10 | 1,458,447 | -0.50(-1.21%) |
Apr 24, 2018 | 43.54 | 43.64 | 41.27 | 41.60 | 858,300 | -1.62(-3.76%) |
Apr 23, 2018 | 43.55 | 43.82 | 43.03 | 43.22 | 275,135 | -0.33(-0.77%) |
Apr 20, 2018 | 43.65 | 43.80 | 43.14 | 43.56 | 692,178 | -0.05(-0.11%) |
Apr 19, 2018 | 43.80 | 44.05 | 43.37 | 43.60 | 439,904 | -0.21(-0.49%) |
Apr 18, 2018 | 43.80 | 44.07 | 43.47 | 43.82 | 543,533 | +0.32(+0.73%) |
Apr 17, 2018 | 43.17 | 43.71 | 43.11 | 43.50 | 610,936 | +0.57(+1.32%) |
Apr 16, 2018 | 42.96 | 43.06 | 42.67 | 42.93 | 458,500 | +0.43(+1.00%) |
Apr 13, 2018 | 42.77 | 42.81 | 42.29 | 42.51 | 458,570 | -0.14(-0.32%) |
Apr 12, 2018 | 42.27 | 42.82 | 42.24 | 42.64 | 641,260 | +0.40(+0.94%) |
Apr 11, 2018 | 42.16 | 42.50 | 41.92 | 42.25 | 529,393 | -0.20(-0.48%) |
Apr 10, 2018 | 42.41 | 42.96 | 42.11 | 42.45 | 583,032 | +0.69(+1.64%) |
Apr 09, 2018 | 42.12 | 42.50 | 41.74 | 41.76 | 442,200 | +0.02(+0.04%) |
Apr 06, 2018 | 42.38 | 42.71 | 41.43 | 41.75 | 764,313 | -1.04(-2.42%) |
Apr 05, 2018 | 42.76 | 42.99 | 42.54 | 42.78 | 609,674 | +0.28(+0.65%) |
Apr 04, 2018 | 41.18 | 42.60 | 41.18 | 42.50 | 975,674 | +0.63(+1.50%) |
Apr 03, 2018 | 41.47 | 42.07 | 41.32 | 41.88 | 1,415,651 | +0.44(+1.07%) |
Apr 02, 2018 | 42.16 | 42.56 | 40.87 | 41.43 | 786,007 | -0.90(-2.12%) |
Mar 29, 2018 | 42.33 | 42.33 | 42.33 | 0 | +1.05(+2.53%) | |
Mar 28, 2018 | 41.29 | 41.62 | 40.92 | 41.28 | 832,940 | -0.01(-0.02%) |
Mar 27, 2018 | 42.42 | 42.42 | 41.07 | 41.29 | 855,124 | -0.98(-2.32%) |
Mar 26, 2018 | 41.87 | 42.30 | 41.49 | 42.27 | 575,266 | +1.10(+2.68%) |
Mar 23, 2018 | 42.01 | 42.24 | 41.18 | 41.17 | 666,535 | -0.65(-1.55%) |
Mar 22, 2018 | 42.75 | 42.99 | 41.79 | 41.82 | 782,772 | -1.43(-3.30%) |
Mar 21, 2018 | 43.50 | 43.66 | 43.16 | 43.25 | 682,721 | -0.22(-0.51%) |
Mar 20, 2018 | 43.26 | 43.76 | 43.10 | 43.47 | 696,578 | +0.30(+0.69%) |
Mar 19, 2018 | 42.87 | 43.24 | 42.34 | 43.17 | 647,722 | +0.04(+0.09%) |
Mar 16, 2018 | 43.02 | 43.32 | 42.64 | 43.13 | 1,565,909 | +0.19(+0.45%) |
Mar 15, 2018 | 43.09 | 43.46 | 42.81 | 42.94 | 559,540 | -0.02(-0.04%) |
Mar 14, 2018 | 43.16 | 43.28 | 42.65 | 42.96 | 528,632 | +0.06(+0.15%) |
Mar 13, 2018 | 43.20 | 43.58 | 42.74 | 42.89 | 497,270 | -0.19(-0.45%) |
Mar 12, 2018 | 43.41 | 43.56 | 42.98 | 43.09 | 526,877 | -0.25(-0.58%) |
Mar 09, 2018 | 42.65 | 43.38 | 42.39 | 43.34 | 662,725 | +0.96(+2.27%) |
Mar 08, 2018 | 42.45 | 42.51 | 41.90 | 42.38 | 622,264 | +0.13(+0.31%) |
Mar 07, 2018 | 42.39 | 42.25 | 734,616 | +0.45(+1.09%) | ||
Mar 06, 2018 | 41.51 | 41.89 | 41.27 | 41.79 | 1,031,408 | +0.54(+1.30%) |
Mar 05, 2018 | 40.54 | 41.56 | 40.30 | 41.25 | 785,497 | +0.44(+1.09%) |
Mar 02, 2018 | 40.01 | 40.88 | 39.78 | 40.81 | 843,267 | +0.27(+0.66%) |
Mar 01, 2018 | 41.16 | 41.38 | 40.13 | 40.54 | 817,306 | -0.52(-1.26%) |
Feb 28, 2018 | 41.61 | 41.97 | 41.06 | 41.06 | 771,273 | -0.51(-1.22%) |
Feb 27, 2018 | 41.95 | 42.05 | 41.56 | 41.57 | 787,310 | -0.41(-0.97%) |
Feb 26, 2018 | 41.79 | 42.02 | 41.52 | 41.98 | 540,680 | +0.31(+0.76%) |
Feb 23, 2018 | 41.67 | 41.85 | 41.28 | 41.66 | 690,177 | +0.12(+0.29%) |
Feb 22, 2018 | 41.54 | 1,266,824 | +0.55(+1.33%) | |||
Feb 21, 2018 | 40.68 | 41.84 | 40.38 | 41.00 | 968,329 | +0.30(+0.73%) |
Feb 20, 2018 | 40.56 | 40.89 | 40.41 | 40.70 | 870,564 | -0.07(-0.18%) |
Feb 16, 2018 | 40.77 | 40.77 | 40.77 | 0 | +0.13(+0.32%) | |
Feb 15, 2018 | 40.37 | 40.73 | 39.78 | 40.64 | 896,154 | +0.55(+1.36%) |
Feb 14, 2018 | 38.85 | 40.13 | 38.67 | 40.10 | 817,690 | +0.99(+2.53%) |
Feb 13, 2018 | 38.69 | 39.31 | 38.46 | 39.11 | 762,892 | +0.24(+0.62%) |
Feb 12, 2018 | 38.78 | 39.18 | 38.36 | 38.87 | 861,889 | +0.28(+0.72%) |
Feb 09, 2018 | 38.77 | 39.07 | 37.24 | 38.59 | 1,147,894 | +0.26(+0.68%) |
Feb 08, 2018 | 40.13 | 40.26 | 38.32 | 38.33 | 1,244,741 | -1.83(-4.56%) |
Feb 07, 2018 | 40.13 | 40.61 | 39.88 | 40.16 | 829,401 | -0.19(-0.46%) |
Feb 06, 2018 | 39.00 | 40.64 | 37.70 | 40.35 | 1,234,015 | -0.25(-0.62%) |
Feb 05, 2018 | 41.31 | 41.76 | 39.91 | 40.60 | 862,669 | -1.32(-3.16%) |
Feb 02, 2018 | 42.49 | 42.56 | 41.76 | 41.92 | 796,253 | -1.05(-2.43%) |