Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.17 | 44.54 | 43.16 | 43.19 | 2,782,549 | -0.89(-2.02%) |
Apr 27, 2018 | 42.30 | 44.09 | 42.29 | 44.08 | 2,815,041 | +1.64(+3.86%) |
Apr 26, 2018 | 41.52 | 42.51 | 41.32 | 42.44 | 1,979,185 | +0.81(+1.95%) |
Apr 25, 2018 | 40.83 | 41.69 | 40.39 | 41.63 | 1,606,648 | +0.72(+1.75%) |
Apr 24, 2018 | 41.15 | 41.69 | 40.68 | 40.91 | 1,727,288 | -0.22(-0.54%) |
Apr 23, 2018 | 39.99 | 41.21 | 39.91 | 41.13 | 1,693,706 | +1.17(+2.93%) |
Apr 20, 2018 | 39.94 | 40.89 | 39.75 | 39.96 | 1,554,268 | +0.05(+0.13%) |
Apr 19, 2018 | 40.20 | 40.24 | 39.13 | 39.91 | 1,935,180 | -0.48(-1.18%) |
Apr 18, 2018 | 40.48 | 41.11 | 40.34 | 40.39 | 1,196,503 | +0.11(+0.28%) |
Apr 17, 2018 | 41.22 | 41.29 | 40.21 | 40.28 | 1,623,112 | -0.60(-1.46%) |
Apr 16, 2018 | 40.71 | 41.05 | 40.15 | 40.87 | 1,578,797 | +0.39(+0.97%) |
Apr 13, 2018 | 41.55 | 41.67 | 40.28 | 40.48 | 1,799,481 | -0.84(-2.03%) |
Apr 12, 2018 | 41.87 | 42.22 | 41.09 | 41.32 | 1,295,430 | -0.55(-1.31%) |
Apr 11, 2018 | 41.89 | 42.56 | 41.75 | 41.87 | 1,100,743 | -0.39(-0.93%) |
Apr 10, 2018 | 41.49 | 42.43 | 41.46 | 42.26 | 1,739,115 | +1.23(+3.00%) |
Apr 09, 2018 | 41.32 | 41.63 | 40.64 | 41.03 | 1,923,420 | +0.00(+0.00%) |
Apr 06, 2018 | 42.41 | 42.67 | 40.70 | 41.03 | 1,532,382 | -1.74(-4.07%) |
Apr 05, 2018 | 42.33 | 42.83 | 42.00 | 42.77 | 894,525 | +0.56(+1.32%) |
Apr 04, 2018 | 40.65 | 42.28 | 40.63 | 42.22 | 1,374,334 | +1.04(+2.53%) |
Apr 03, 2018 | 40.70 | 41.19 | 40.59 | 41.17 | 1,310,546 | +0.57(+1.41%) |
Apr 02, 2018 | 41.25 | 41.81 | 39.90 | 40.60 | 2,667,543 | -0.75(-1.82%) |
Mar 29, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.44(+1.06%) | |
Mar 28, 2018 | 40.50 | 41.95 | 40.38 | 40.92 | 1,370,115 | +0.45(+1.12%) |
Mar 27, 2018 | 40.22 | 41.40 | 40.07 | 40.46 | 2,189,111 | +0.20(+0.51%) |
Mar 26, 2018 | 40.05 | 40.56 | 39.84 | 40.26 | 1,647,860 | +0.66(+1.66%) |
Mar 23, 2018 | 40.14 | 40.63 | 39.51 | 39.60 | 2,220,194 | -0.44(-1.09%) |
Mar 22, 2018 | 40.46 | 41.11 | 40.00 | 40.04 | 1,589,565 | -0.71(-1.74%) |
Mar 21, 2018 | 41.17 | 41.34 | 40.42 | 40.75 | 4,141,490 | -1.41(-3.34%) |
Mar 20, 2018 | 42.36 | 42.44 | 41.72 | 42.16 | 1,344,194 | -0.01(-0.02%) |
Mar 19, 2018 | 42.15 | 42.51 | 41.86 | 42.16 | 1,248,602 | +0.03(+0.08%) |
Mar 16, 2018 | 41.69 | 42.57 | 41.66 | 42.13 | 2,292,911 | +0.34(+0.82%) |
Mar 15, 2018 | 42.25 | 42.34 | 41.62 | 41.79 | 2,718,071 | -0.48(-1.13%) |
Mar 14, 2018 | 43.01 | 43.23 | 42.16 | 42.27 | 1,652,318 | -0.73(-1.69%) |
Mar 13, 2018 | 42.71 | 43.54 | 42.62 | 42.99 | 1,408,866 | +0.41(+0.96%) |
Mar 12, 2018 | 42.63 | 42.98 | 42.18 | 42.58 | 1,640,360 | -0.12(-0.28%) |
Mar 09, 2018 | 43.08 | 43.36 | 42.18 | 42.70 | 2,514,995 | -0.12(-0.28%) |
Mar 08, 2018 | 43.92 | 44.01 | 42.67 | 42.82 | 2,870,028 | -0.79(-1.80%) |
Mar 07, 2018 | 43.26 | 43.61 | 2,643,416 | -1.23(-2.74%) | ||
Mar 06, 2018 | 43.56 | 44.86 | 43.40 | 44.84 | 3,837,352 | +0.50(+1.14%) |
Mar 05, 2018 | 45.19 | 45.43 | 44.20 | 44.33 | 3,483,113 | -0.97(-2.15%) |
Mar 02, 2018 | 40.87 | 45.47 | 40.54 | 45.31 | 5,836,065 | +2.50(+5.85%) |
Mar 01, 2018 | 42.95 | 43.14 | 41.68 | 42.80 | 4,009,763 | -0.70(-1.62%) |
Feb 28, 2018 | 43.68 | 44.05 | 43.15 | 43.51 | 2,555,853 | +0.24(+0.55%) |
Feb 27, 2018 | 45.06 | 45.39 | 43.25 | 43.27 | 3,263,361 | -1.16(-2.61%) |
Feb 26, 2018 | 45.48 | 45.62 | 44.27 | 44.43 | 2,638,443 | -0.98(-2.17%) |
Feb 23, 2018 | 42.98 | 45.79 | 42.59 | 45.42 | 8,405,900 | +2.79(+6.54%) |
Feb 22, 2018 | 42.63 | 1,196,549 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.84 | 43.33 | 42.43 | 42.45 | 1,327,646 | -0.36(-0.85%) |
Feb 20, 2018 | 43.22 | 43.61 | 42.53 | 42.81 | 1,584,844 | -0.86(-1.96%) |
Feb 16, 2018 | 43.67 | 43.67 | 43.67 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 43.04 | 43.75 | 42.65 | 43.45 | 1,572,740 | +0.75(+1.75%) |
Feb 14, 2018 | 41.44 | 42.97 | 41.12 | 42.70 | 1,753,733 | +1.01(+2.42%) |
Feb 13, 2018 | 41.75 | 41.69 | 1,180,775 | +0.68(+1.65%) | ||
Feb 12, 2018 | 40.85 | 41.35 | 40.42 | 41.02 | 1,073,259 | +0.41(+1.00%) |
Feb 09, 2018 | 40.42 | 41.22 | 39.18 | 40.61 | 2,452,283 | +0.56(+1.40%) |
Feb 08, 2018 | 41.46 | 41.62 | 40.02 | 40.05 | 2,112,786 | -1.76(-4.20%) |
Feb 07, 2018 | 41.85 | 42.53 | 41.13 | 41.80 | 2,582,233 | +0.88(+2.16%) |
Feb 06, 2018 | 39.91 | 41.34 | 39.09 | 40.92 | 2,905,751 | +1.07(+2.68%) |
Feb 05, 2018 | 40.35 | 40.85 | 39.44 | 39.85 | 2,064,380 | -0.72(-1.78%) |
Feb 02, 2018 | 41.40 | 41.90 | 40.30 | 40.57 | 2,172,664 | -1.17(-2.80%) |