Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.37 | 42.53 | 41.68 | 41.91 | 965,327 | -0.33(-0.78%) |
Apr 27, 2018 | 42.62 | 42.87 | 42.16 | 42.24 | 1,012,446 | -0.59(-1.38%) |
Apr 26, 2018 | 44.78 | 44.78 | 42.46 | 42.83 | 1,933,957 | -1.97(-4.39%) |
Apr 25, 2018 | 44.66 | 44.98 | 44.45 | 44.80 | 1,272,621 | +0.20(+0.44%) |
Apr 24, 2018 | 44.49 | 45.22 | 44.23 | 44.60 | 1,373,371 | +0.11(+0.24%) |
Apr 23, 2018 | 44.86 | 44.94 | 44.35 | 44.50 | 770,805 | -0.25(-0.57%) |
Apr 20, 2018 | 44.77 | 45.13 | 44.53 | 44.75 | 825,542 | +0.16(+0.37%) |
Apr 19, 2018 | 44.75 | 44.83 | 44.33 | 44.59 | 1,128,488 | -0.21(-0.46%) |
Apr 18, 2018 | 45.47 | 45.47 | 44.71 | 44.79 | 1,072,000 | -0.54(-1.19%) |
Apr 17, 2018 | 45.34 | 45.60 | 44.99 | 45.33 | 1,023,777 | +0.34(+0.77%) |
Apr 16, 2018 | 45.16 | 45.47 | 44.92 | 44.99 | 1,084,962 | +0.09(+0.20%) |
Apr 13, 2018 | 45.76 | 45.76 | 44.64 | 44.90 | 809,284 | -0.59(-1.30%) |
Apr 12, 2018 | 45.62 | 46.04 | 45.45 | 45.49 | 854,606 | +0.09(+0.20%) |
Apr 11, 2018 | 45.51 | 45.77 | 45.22 | 45.40 | 948,871 | -0.46(-1.00%) |
Apr 10, 2018 | 46.17 | 46.69 | 45.83 | 45.86 | 1,023,239 | +0.34(+0.74%) |
Apr 09, 2018 | 46.54 | 46.54 | 45.26 | 45.52 | 1,566,815 | -0.76(-1.65%) |
Apr 06, 2018 | 47.12 | 47.24 | 45.92 | 46.29 | 1,359,577 | -1.07(-2.27%) |
Apr 05, 2018 | 47.91 | 47.91 | 47.33 | 47.36 | 667,946 | -0.36(-0.76%) |
Apr 04, 2018 | 46.93 | 47.90 | 46.83 | 47.72 | 617,052 | +0.19(+0.40%) |
Apr 03, 2018 | 47.11 | 47.70 | 46.95 | 47.53 | 573,891 | +0.66(+1.40%) |
Apr 02, 2018 | 48.12 | 48.18 | 46.70 | 46.88 | 700,692 | -1.25(-2.59%) |
Mar 29, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Mar 28, 2018 | 47.75 | 47.95 | 47.20 | 47.65 | 570,731 | -0.10(-0.21%) |
Mar 27, 2018 | 48.67 | 48.67 | 47.52 | 47.75 | 1,226,299 | -0.55(-1.14%) |
Mar 26, 2018 | 48.01 | 48.38 | 47.80 | 48.30 | 728,311 | +0.90(+1.90%) |
Mar 23, 2018 | 48.68 | 48.97 | 47.40 | 47.40 | 800,486 | -1.08(-2.23%) |
Mar 22, 2018 | 48.94 | 49.56 | 48.48 | 48.48 | 558,679 | -0.89(-1.79%) |
Mar 21, 2018 | 49.61 | 50.08 | 49.30 | 49.37 | 617,312 | -0.35(-0.71%) |
Mar 20, 2018 | 49.57 | 49.88 | 48.43 | 49.72 | 910,263 | +0.25(+0.51%) |
Mar 19, 2018 | 49.25 | 50.43 | 49.19 | 49.47 | 1,431,373 | +0.71(+1.45%) |
Mar 16, 2018 | 48.14 | 48.91 | 48.12 | 48.76 | 1,121,685 | +0.71(+1.47%) |
Mar 15, 2018 | 48.47 | 48.56 | 47.89 | 48.06 | 681,623 | -0.45(-0.93%) |
Mar 14, 2018 | 49.12 | 49.16 | 48.46 | 48.51 | 681,881 | -0.38(-0.77%) |
Mar 13, 2018 | 48.38 | 48.99 | 48.16 | 48.88 | 1,043,930 | +0.68(+1.41%) |
Mar 12, 2018 | 48.57 | 48.67 | 48.10 | 48.20 | 502,839 | -0.23(-0.47%) |
Mar 09, 2018 | 47.59 | 48.49 | 47.40 | 48.43 | 544,628 | +1.07(+2.27%) |
Mar 08, 2018 | 47.57 | 47.57 | 46.98 | 47.36 | 731,489 | +0.02(+0.05%) |
Mar 07, 2018 | 47.41 | 47.33 | 693,835 | +0.64(+1.37%) | ||
Mar 06, 2018 | 46.77 | 46.77 | 46.04 | 46.70 | 769,162 | +0.10(+0.21%) |
Mar 05, 2018 | 46.23 | 46.85 | 45.84 | 46.60 | 578,048 | +0.15(+0.33%) |
Mar 02, 2018 | 45.64 | 46.54 | 45.58 | 46.44 | 446,837 | +0.43(+0.94%) |
Mar 01, 2018 | 47.25 | 47.33 | 45.81 | 46.01 | 767,648 | -1.26(-2.67%) |
Feb 28, 2018 | 48.13 | 48.32 | 47.25 | 47.27 | 1,205,031 | -0.62(-1.29%) |
Feb 27, 2018 | 47.90 | 48.20 | 47.54 | 47.89 | 876,111 | +0.07(+0.14%) |
Feb 26, 2018 | 47.35 | 47.86 | 46.97 | 47.83 | 675,770 | +0.52(+1.10%) |
Feb 23, 2018 | 46.62 | 47.32 | 46.50 | 47.31 | 800,378 | +0.90(+1.93%) |
Feb 22, 2018 | 46.27 | 46.41 | 749,161 | -0.13(-0.28%) | ||
Feb 21, 2018 | 46.01 | 47.88 | 46.01 | 46.54 | 1,133,943 | +0.46(+0.99%) |
Feb 20, 2018 | 46.17 | 46.28 | 45.22 | 46.08 | 1,536,731 | -0.25(-0.55%) |
Feb 16, 2018 | 46.34 | 46.34 | 46.34 | 0 | -0.75(-1.59%) | |
Feb 15, 2018 | 47.28 | 47.40 | 46.74 | 47.09 | 669,022 | -0.03(-0.07%) |
Feb 14, 2018 | 46.10 | 47.31 | 46.07 | 47.12 | 955,867 | +0.65(+1.40%) |
Feb 13, 2018 | 45.55 | 46.51 | 45.48 | 46.47 | 589,853 | +0.71(+1.55%) |
Feb 12, 2018 | 44.41 | 46.19 | 44.30 | 45.76 | 1,056,152 | +1.51(+3.41%) |
Feb 09, 2018 | 45.11 | 45.33 | 43.26 | 44.25 | 1,305,315 | -0.59(-1.31%) |
Feb 08, 2018 | 47.40 | 47.40 | 44.83 | 44.84 | 1,765,188 | -1.57(-3.39%) |
Feb 07, 2018 | 45.78 | 46.79 | 45.51 | 46.41 | 1,029,826 | +0.44(+0.96%) |
Feb 06, 2018 | 45.55 | 46.39 | 44.65 | 45.97 | 1,462,808 | -0.85(-1.81%) |
Feb 05, 2018 | 46.97 | 47.61 | 46.24 | 46.82 | 538,581 | -0.54(-1.14%) |
Feb 02, 2018 | 47.78 | 48.12 | 47.35 | 47.35 | 720,842 | -0.64(-1.34%) |