Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.82 | 39.82 | 39.38 | 39.38 | 28,245 | -0.18(-0.45%) |
Apr 27, 2018 | 39.50 | 39.57 | 39.20 | 39.56 | 20,888 | +0.05(+0.13%) |
Apr 26, 2018 | 39.15 | 39.55 | 39.15 | 39.51 | 41,906 | -0.02(-0.05%) |
Apr 25, 2018 | 39.41 | 39.56 | 39.28 | 39.52 | 19,352 | -0.34(-0.84%) |
Apr 24, 2018 | 40.33 | 40.45 | 39.58 | 39.86 | 50,382 | +0.43(+1.09%) |
Apr 23, 2018 | 39.72 | 39.80 | 39.41 | 39.43 | 110,667 | -0.26(-0.65%) |
Apr 20, 2018 | 39.93 | 39.93 | 39.58 | 39.69 | 38,926 | -0.54(-1.35%) |
Apr 19, 2018 | 40.47 | 40.47 | 40.09 | 40.23 | 76,517 | -0.08(-0.20%) |
Apr 18, 2018 | 40.08 | 40.42 | 39.99 | 40.31 | 82,906 | -0.17(-0.42%) |
Apr 17, 2018 | 40.23 | 40.60 | 40.14 | 40.48 | 78,119 | -0.09(-0.22%) |
Apr 16, 2018 | 40.41 | 40.59 | 40.25 | 40.57 | 83,103 | -0.36(-0.87%) |
Apr 13, 2018 | 41.27 | 41.27 | 40.73 | 40.92 | 44,391 | -0.71(-1.71%) |
Apr 12, 2018 | 41.52 | 41.74 | 41.44 | 41.63 | 39,766 | +0.10(+0.25%) |
Apr 11, 2018 | 41.41 | 41.76 | 41.41 | 41.53 | 21,856 | -0.18(-0.44%) |
Apr 10, 2018 | 41.46 | 41.76 | 41.32 | 41.71 | 28,307 | +1.38(+3.41%) |
Apr 09, 2018 | 40.41 | 40.79 | 40.18 | 40.34 | 45,306 | +0.59(+1.49%) |
Apr 06, 2018 | 40.00 | 40.42 | 39.65 | 39.74 | 77,897 | -0.96(-2.37%) |
Apr 05, 2018 | 40.66 | 40.84 | 40.62 | 40.71 | 22,254 | +0.23(+0.57%) |
Apr 04, 2018 | 39.15 | 40.59 | 39.14 | 40.48 | 71,324 | +0.10(+0.24%) |
Apr 03, 2018 | 40.49 | 40.61 | 40.23 | 40.38 | 14,274 | +0.27(+0.66%) |
Apr 02, 2018 | 40.86 | 40.93 | 39.76 | 40.11 | 29,825 | -1.14(-2.75%) |
Mar 29, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.72(+1.77%) | |
Mar 28, 2018 | 40.55 | 40.63 | 40.09 | 40.53 | 43,818 | -0.55(-1.34%) |
Mar 27, 2018 | 42.19 | 42.19 | 40.88 | 41.09 | 49,655 | -0.94(-2.25%) |
Mar 26, 2018 | 41.69 | 42.10 | 41.15 | 42.03 | 54,385 | +1.52(+3.76%) |
Mar 23, 2018 | 41.42 | 41.42 | 40.46 | 40.51 | 143,490 | -1.14(-2.75%) |
Mar 22, 2018 | 42.35 | 42.38 | 41.63 | 41.65 | 57,646 | -1.97(-4.51%) |
Mar 21, 2018 | 43.52 | 43.70 | 43.39 | 43.62 | 64,920 | -0.56(-1.26%) |
Mar 20, 2018 | 43.83 | 44.23 | 43.83 | 44.18 | 53,102 | +0.98(+2.26%) |
Mar 19, 2018 | 43.42 | 43.56 | 42.97 | 43.20 | 30,202 | -0.49(-1.12%) |
Mar 16, 2018 | 43.62 | 43.69 | 43.53 | 43.69 | 12,360 | +0.06(+0.13%) |
Mar 15, 2018 | 43.63 | 43.82 | 43.44 | 43.63 | 27,760 | +0.70(+1.63%) |
Mar 14, 2018 | 43.04 | 43.12 | 42.73 | 42.93 | 19,960 | +0.23(+0.53%) |
Mar 13, 2018 | 43.63 | 43.63 | 42.57 | 42.71 | 44,470 | -0.92(-2.11%) |
Mar 12, 2018 | 43.56 | 43.70 | 43.41 | 43.63 | 36,928 | +0.07(+0.16%) |
Mar 09, 2018 | 43.03 | 43.56 | 42.97 | 43.56 | 40,262 | +1.12(+2.63%) |
Mar 08, 2018 | 42.50 | 42.57 | 42.29 | 42.44 | 39,883 | +0.33(+0.79%) |
Mar 07, 2018 | 42.12 | 42.11 | 46,548 | +0.14(+0.32%) | ||
Mar 06, 2018 | 42.10 | 42.18 | 41.82 | 41.97 | 28,510 | +0.48(+1.16%) |
Mar 05, 2018 | 40.95 | 41.53 | 40.85 | 41.49 | 38,926 | +0.01(+0.04%) |
Mar 02, 2018 | 40.74 | 41.48 | 40.53 | 41.48 | 140,373 | +0.00(+0.00%) |
Mar 01, 2018 | 42.26 | 42.28 | 41.29 | 41.48 | 53,320 | -0.18(-0.43%) |
Feb 28, 2018 | 42.09 | 42.19 | 41.66 | 41.66 | 36,028 | -0.25(-0.59%) |
Feb 27, 2018 | 42.88 | 42.88 | 41.90 | 41.90 | 71,632 | -1.58(-3.62%) |
Feb 26, 2018 | 43.41 | 43.55 | 43.10 | 43.48 | 62,215 | +0.37(+0.87%) |
Feb 23, 2018 | 42.71 | 43.11 | 42.57 | 43.11 | 25,688 | +0.69(+1.63%) |
Feb 22, 2018 | 42.47 | 42.71 | 42.31 | 42.41 | 35,774 | -0.03(-0.07%) |
Feb 21, 2018 | 42.66 | 43.18 | 42.41 | 42.44 | 70,813 | +0.42(+0.99%) |
Feb 20, 2018 | 41.79 | 42.28 | 41.63 | 42.03 | 36,539 | -0.42(-0.99%) |
Feb 16, 2018 | 42.45 | 42.45 | 42.45 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 42.37 | 42.57 | 42.14 | 42.45 | 109,794 | +0.92(+2.22%) |
Feb 14, 2018 | 40.43 | 41.57 | 40.43 | 41.53 | 163,061 | +1.17(+2.91%) |
Feb 13, 2018 | 39.92 | 40.42 | 39.92 | 40.36 | 65,347 | +0.69(+1.74%) |
Feb 12, 2018 | 39.40 | 39.83 | 39.08 | 39.66 | 141,211 | +1.15(+2.99%) |
Feb 09, 2018 | 38.45 | 38.82 | 37.28 | 38.51 | 190,824 | -0.08(-0.22%) |
Feb 08, 2018 | 40.12 | 38.60 | 38.60 | 120,115 | -1.59(-3.95%) | |
Feb 07, 2018 | 40.51 | 40.98 | 40.16 | 40.18 | 64,240 | -1.43(-3.43%) |
Feb 06, 2018 | 40.24 | 41.81 | 40.22 | 41.61 | 151,310 | +0.05(+0.11%) |
Feb 05, 2018 | 42.20 | 42.77 | 41.16 | 41.56 | 125,730 | -0.78(-1.85%) |
Feb 02, 2018 | 43.04 | 43.13 | 42.34 | 42.35 | 62,983 | -0.68(-1.58%) |