Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.29 | 41.33 | 40.78 | 41.06 | 2,481,638 | +0.01(+0.03%) |
Apr 27, 2018 | 41.13 | 41.38 | 40.58 | 41.05 | 2,612,420 | -0.20(-0.47%) |
Apr 26, 2018 | 41.32 | 41.36 | 40.53 | 41.24 | 1,413,691 | -0.04(-0.09%) |
Apr 25, 2018 | 40.95 | 41.39 | 40.54 | 41.28 | 1,617,797 | +0.32(+0.79%) |
Apr 24, 2018 | 42.55 | 42.86 | 40.44 | 40.95 | 2,175,364 | -1.34(-3.16%) |
Apr 23, 2018 | 43.11 | 43.28 | 42.24 | 42.29 | 2,032,462 | -0.70(-1.63%) |
Apr 20, 2018 | 43.32 | 43.32 | 42.61 | 42.99 | 2,406,587 | -0.42(-0.97%) |
Apr 19, 2018 | 44.27 | 44.52 | 43.06 | 43.41 | 4,405,056 | -0.46(-1.06%) |
Apr 18, 2018 | 43.68 | 44.11 | 43.55 | 43.88 | 1,752,370 | +0.42(+0.97%) |
Apr 17, 2018 | 43.14 | 43.64 | 43.05 | 43.46 | 1,474,730 | +0.53(+1.24%) |
Apr 16, 2018 | 43.09 | 43.14 | 42.66 | 42.92 | 1,079,437 | +0.20(+0.47%) |
Apr 13, 2018 | 43.08 | 43.14 | 42.62 | 42.72 | 1,141,965 | -0.04(-0.10%) |
Apr 12, 2018 | 42.46 | 43.03 | 42.31 | 42.77 | 1,125,840 | +0.56(+1.32%) |
Apr 11, 2018 | 41.98 | 42.28 | 41.70 | 42.21 | 1,183,315 | -0.13(-0.30%) |
Apr 10, 2018 | 42.13 | 42.60 | 41.87 | 42.34 | 1,100,560 | +0.79(+1.90%) |
Apr 09, 2018 | 41.54 | 42.14 | 41.38 | 41.55 | 997,613 | +0.21(+0.51%) |
Apr 06, 2018 | 42.49 | 42.50 | 40.93 | 41.34 | 1,478,627 | -1.44(-3.36%) |
Apr 05, 2018 | 42.54 | 42.88 | 42.33 | 42.78 | 1,298,907 | +0.34(+0.80%) |
Apr 04, 2018 | 41.25 | 42.48 | 41.25 | 42.44 | 2,543,973 | +0.60(+1.42%) |
Apr 03, 2018 | 40.95 | 41.87 | 40.83 | 41.84 | 3,019,224 | +1.00(+2.45%) |
Apr 02, 2018 | 41.95 | 42.24 | 40.19 | 40.84 | 1,933,757 | -0.53(-1.28%) |
Mar 29, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.15(+0.35%) | |
Mar 28, 2018 | 41.48 | 41.67 | 40.94 | 41.22 | 1,894,170 | -0.24(-0.57%) |
Mar 27, 2018 | 42.05 | 42.30 | 41.21 | 41.46 | 1,631,396 | -0.54(-1.29%) |
Mar 26, 2018 | 41.40 | 42.10 | 41.07 | 42.00 | 1,541,649 | +1.13(+2.76%) |
Mar 23, 2018 | 42.44 | 42.48 | 40.76 | 40.87 | 1,947,674 | -1.40(-3.30%) |
Mar 22, 2018 | 43.10 | 43.34 | 42.21 | 42.27 | 1,486,399 | -1.30(-2.98%) |
Mar 21, 2018 | 43.66 | 44.09 | 43.46 | 43.56 | 1,462,149 | -0.02(-0.06%) |
Mar 20, 2018 | 43.70 | 44.10 | 43.43 | 43.59 | 2,071,380 | +0.06(+0.14%) |
Mar 19, 2018 | 44.08 | 44.08 | 43.02 | 43.53 | 1,726,831 | -0.64(-1.44%) |
Mar 16, 2018 | 43.84 | 44.37 | 43.68 | 44.17 | 2,431,826 | +0.37(+0.85%) |
Mar 15, 2018 | 43.01 | 44.27 | 43.01 | 43.80 | 2,412,554 | +0.90(+2.11%) |
Mar 14, 2018 | 42.78 | 43.13 | 42.44 | 42.89 | 1,784,558 | +0.41(+0.96%) |
Mar 13, 2018 | 43.27 | 43.57 | 42.25 | 42.48 | 1,434,416 | -0.74(-1.71%) |
Mar 12, 2018 | 43.70 | 43.70 | 43.09 | 43.23 | 1,569,374 | -0.38(-0.88%) |
Mar 09, 2018 | 42.90 | 43.66 | 42.81 | 43.61 | 1,983,320 | +0.94(+2.21%) |
Mar 08, 2018 | 42.11 | 42.70 | 41.53 | 42.67 | 2,115,344 | +0.58(+1.37%) |
Mar 07, 2018 | 42.20 | 42.09 | 1,755,616 | +0.49(+1.17%) | ||
Mar 06, 2018 | 41.29 | 41.71 | 41.12 | 41.60 | 1,049,469 | +0.52(+1.27%) |
Mar 05, 2018 | 40.64 | 41.25 | 40.38 | 41.08 | 1,394,366 | +0.26(+0.64%) |
Mar 02, 2018 | 40.27 | 40.92 | 40.17 | 40.82 | 1,330,286 | +0.16(+0.40%) |
Mar 01, 2018 | 41.79 | 41.79 | 40.26 | 40.66 | 1,517,689 | -1.05(-2.52%) |
Feb 28, 2018 | 43.00 | 43.00 | 41.71 | 41.71 | 1,727,033 | -1.12(-2.62%) |
Feb 27, 2018 | 43.30 | 43.67 | 42.83 | 42.83 | 1,181,498 | -0.49(-1.14%) |
Feb 26, 2018 | 43.48 | 43.52 | 42.92 | 43.32 | 1,534,271 | -0.02(-0.06%) |
Feb 23, 2018 | 43.33 | 43.45 | 43.03 | 43.35 | 1,124,643 | +0.18(+0.42%) |
Feb 22, 2018 | 43.16 | 1,242,946 | +0.27(+0.64%) | |||
Feb 21, 2018 | 42.81 | 43.62 | 42.81 | 42.89 | 1,048,224 | +0.03(+0.07%) |
Feb 20, 2018 | 42.75 | 43.32 | 42.67 | 42.86 | 1,081,371 | -0.15(-0.34%) |
Feb 16, 2018 | 43.01 | 43.01 | 43.01 | 0 | +0.11(+0.25%) | |
Feb 15, 2018 | 43.22 | 43.22 | 42.53 | 42.90 | 1,822,697 | -0.10(-0.23%) |
Feb 14, 2018 | 41.80 | 43.02 | 41.78 | 42.99 | 2,537,198 | +0.86(+2.05%) |
Feb 13, 2018 | 41.75 | 42.27 | 41.54 | 42.13 | 1,697,811 | +0.22(+0.52%) |
Feb 12, 2018 | 40.94 | 42.38 | 40.87 | 41.91 | 2,977,724 | +1.18(+2.89%) |
Feb 09, 2018 | 40.95 | 41.18 | 39.36 | 40.74 | 2,460,416 | +0.25(+0.63%) |
Feb 08, 2018 | 41.69 | 41.78 | 40.46 | 40.48 | 2,315,711 | -1.20(-2.88%) |
Feb 07, 2018 | 41.36 | 42.20 | 41.36 | 41.68 | 2,697,862 | +0.10(+0.25%) |
Feb 06, 2018 | 40.81 | 41.84 | 40.41 | 41.58 | 3,315,505 | -0.40(-0.95%) |
Feb 05, 2018 | 43.12 | 43.32 | 41.49 | 41.98 | 1,925,837 | -1.28(-2.95%) |
Feb 02, 2018 | 43.62 | 43.80 | 43.20 | 43.26 | 2,239,715 | -0.56(-1.27%) |