Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.23 | 42.24 | 41.01 | 41.03 | 774,038 | -0.93(-2.21%) |
Apr 27, 2018 | 41.77 | 42.16 | 41.59 | 41.96 | 939,671 | +0.18(+0.42%) |
Apr 26, 2018 | 41.79 | 42.02 | 41.26 | 41.78 | 1,117,647 | +0.00(+0.00%) |
Apr 25, 2018 | 41.65 | 41.99 | 41.18 | 41.78 | 701,299 | +0.22(+0.52%) |
Apr 24, 2018 | 42.00 | 42.44 | 41.21 | 41.56 | 922,207 | -0.13(-0.31%) |
Apr 23, 2018 | 41.01 | 41.91 | 40.85 | 41.69 | 923,356 | +0.87(+2.14%) |
Apr 20, 2018 | 41.15 | 41.20 | 40.51 | 40.82 | 1,164,630 | -0.15(-0.37%) |
Apr 19, 2018 | 40.59 | 41.22 | 40.47 | 40.97 | 1,115,038 | +0.46(+1.15%) |
Apr 18, 2018 | 40.00 | 41.69 | 39.79 | 40.51 | 2,414,367 | +0.80(+2.02%) |
Apr 17, 2018 | 39.62 | 40.76 | 39.17 | 39.71 | 2,467,445 | +0.55(+1.41%) |
Apr 16, 2018 | 39.25 | 39.34 | 38.83 | 39.15 | 698,338 | +0.23(+0.60%) |
Apr 13, 2018 | 39.86 | 39.90 | 38.82 | 38.92 | 1,045,206 | -0.61(-1.54%) |
Apr 12, 2018 | 39.18 | 39.77 | 38.25 | 39.53 | 768,569 | +0.56(+1.44%) |
Apr 11, 2018 | 38.82 | 39.18 | 38.21 | 38.97 | 956,590 | -0.03(-0.08%) |
Apr 10, 2018 | 39.15 | 39.22 | 38.37 | 39.00 | 1,110,408 | +1.03(+2.72%) |
Apr 09, 2018 | 38.40 | 38.99 | 37.94 | 37.97 | 1,175,601 | -0.23(-0.61%) |
Apr 06, 2018 | 38.98 | 39.15 | 37.62 | 38.20 | 1,094,347 | -1.22(-3.09%) |
Apr 05, 2018 | 39.63 | 39.63 | 39.11 | 39.42 | 529,217 | +0.10(+0.26%) |
Apr 04, 2018 | 38.57 | 39.42 | 38.31 | 39.31 | 1,093,889 | +0.16(+0.41%) |
Apr 03, 2018 | 38.82 | 39.30 | 38.50 | 39.15 | 1,495,780 | +0.49(+1.26%) |
Apr 02, 2018 | 39.75 | 39.95 | 38.08 | 38.66 | 1,449,319 | -0.99(-2.50%) |
Mar 29, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.50(+1.27%) | |
Mar 28, 2018 | 38.98 | 39.55 | 38.41 | 39.16 | 1,547,331 | +0.31(+0.80%) |
Mar 27, 2018 | 39.83 | 39.83 | 38.59 | 38.85 | 1,450,146 | -0.82(-2.08%) |
Mar 26, 2018 | 39.10 | 39.79 | 38.85 | 39.67 | 1,043,866 | +1.11(+2.87%) |
Mar 23, 2018 | 39.87 | 40.11 | 38.51 | 38.57 | 1,085,129 | -1.08(-2.73%) |
Mar 22, 2018 | 40.98 | 41.05 | 39.59 | 39.65 | 911,619 | -1.73(-4.18%) |
Mar 21, 2018 | 41.43 | 41.77 | 41.04 | 41.38 | 821,667 | -0.10(-0.25%) |
Mar 20, 2018 | 41.84 | 42.07 | 41.39 | 41.48 | 895,616 | -0.37(-0.88%) |
Mar 19, 2018 | 42.22 | 42.32 | 41.40 | 41.85 | 1,161,832 | -0.55(-1.30%) |
Mar 16, 2018 | 42.16 | 42.75 | 42.08 | 42.40 | 4,026,992 | +0.51(+1.22%) |
Mar 15, 2018 | 41.77 | 42.04 | 41.43 | 41.89 | 833,974 | +0.13(+0.31%) |
Mar 14, 2018 | 42.65 | 42.65 | 41.55 | 41.76 | 929,529 | -0.60(-1.42%) |
Mar 13, 2018 | 43.01 | 43.04 | 41.96 | 42.36 | 1,753,395 | -0.38(-0.90%) |
Mar 12, 2018 | 43.48 | 43.48 | 42.57 | 42.75 | 1,092,972 | -0.58(-1.35%) |
Mar 09, 2018 | 43.41 | 43.56 | 43.06 | 43.33 | 1,186,959 | +0.40(+0.93%) |
Mar 08, 2018 | 43.62 | 43.68 | 42.61 | 42.93 | 477,163 | -0.51(-1.18%) |
Mar 07, 2018 | 42.61 | 43.67 | 42.61 | 43.44 | 1,049,861 | +0.24(+0.56%) |
Mar 06, 2018 | 42.82 | 43.53 | 42.08 | 43.20 | 1,124,575 | +0.63(+1.49%) |
Mar 05, 2018 | 42.00 | 42.82 | 41.64 | 42.57 | 1,276,809 | +0.19(+0.45%) |
Mar 02, 2018 | 41.42 | 42.53 | 41.19 | 42.38 | 748,800 | +0.65(+1.55%) |
Mar 01, 2018 | 41.75 | 42.34 | 41.47 | 41.73 | 925,731 | -0.02(-0.04%) |
Feb 28, 2018 | 42.68 | 43.01 | 41.73 | 41.75 | 769,413 | -0.73(-1.72%) |
Feb 27, 2018 | 43.11 | 43.79 | 41.27 | 42.48 | 1,010,433 | -0.54(-1.27%) |
Feb 26, 2018 | 43.20 | 43.24 | 42.59 | 43.02 | 578,167 | -0.04(-0.09%) |
Feb 23, 2018 | 42.45 | 43.08 | 42.36 | 43.06 | 499,398 | +0.83(+1.97%) |
Feb 22, 2018 | 43.31 | 42.16 | 42.23 | 768,449 | -0.77(-1.79%) | |
Feb 21, 2018 | 43.03 | 43.73 | 42.86 | 43.00 | 652,816 | -0.03(-0.07%) |
Feb 20, 2018 | 43.48 | 43.85 | 41.19 | 43.03 | 857,117 | -0.53(-1.21%) |
Feb 16, 2018 | 43.56 | 43.56 | 43.56 | 0 | +0.74(+1.74%) | |
Feb 15, 2018 | 43.18 | 42.40 | 42.81 | 1,011,445 | -0.06(-0.15%) | |
Feb 14, 2018 | 41.32 | 42.93 | 41.32 | 42.88 | 599,309 | +1.39(+3.35%) |
Feb 13, 2018 | 41.14 | 41.59 | 40.83 | 41.49 | 461,917 | +0.12(+0.29%) |
Feb 12, 2018 | 41.23 | 41.76 | 40.67 | 41.37 | 775,977 | +0.44(+1.07%) |
Feb 09, 2018 | 40.45 | 41.23 | 39.69 | 40.93 | 1,178,744 | +1.02(+2.56%) |
Feb 08, 2018 | 41.26 | 39.91 | 39.91 | 959,845 | -1.02(-2.48%) | |
Feb 07, 2018 | 40.38 | 41.15 | 40.38 | 40.92 | 672,689 | +0.48(+1.20%) |
Feb 06, 2018 | 39.11 | 40.74 | 38.46 | 40.44 | 1,119,487 | -0.33(-0.80%) |
Feb 05, 2018 | 41.46 | 41.92 | 40.20 | 40.77 | 701,897 | -1.17(-2.80%) |
Feb 02, 2018 | 42.31 | 42.77 | 41.65 | 41.94 | 631,794 | -0.42(-0.99%) |