Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.38 | 40.59 | 39.16 | 39.16 | 1,824,042 | -1.26(-3.12%) |
Apr 27, 2018 | 39.86 | 40.71 | 39.72 | 40.43 | 2,156,511 | +0.53(+1.33%) |
Apr 26, 2018 | 39.32 | 40.09 | 38.61 | 39.90 | 2,910,598 | +0.85(+2.19%) |
Apr 25, 2018 | 38.14 | 39.09 | 37.74 | 39.04 | 3,094,553 | +0.97(+2.54%) |
Apr 24, 2018 | 38.95 | 39.37 | 37.79 | 38.08 | 2,419,314 | -0.45(-1.16%) |
Apr 23, 2018 | 38.54 | 38.96 | 37.95 | 38.52 | 1,238,393 | +0.09(+0.24%) |
Apr 20, 2018 | 38.66 | 39.02 | 38.23 | 38.43 | 2,126,011 | -0.29(-0.74%) |
Apr 19, 2018 | 40.10 | 40.10 | 38.01 | 38.72 | 2,883,385 | -1.50(-3.74%) |
Apr 18, 2018 | 40.56 | 40.56 | 40.05 | 40.22 | 1,314,602 | -0.10(-0.25%) |
Apr 17, 2018 | 40.05 | 40.45 | 39.90 | 40.32 | 1,826,853 | +0.67(+1.69%) |
Apr 16, 2018 | 39.55 | 40.18 | 39.30 | 39.66 | 3,144,510 | +0.32(+0.80%) |
Apr 13, 2018 | 39.53 | 39.76 | 39.05 | 39.34 | 1,604,972 | +0.08(+0.21%) |
Apr 12, 2018 | 39.81 | 40.04 | 39.01 | 39.26 | 2,287,958 | -0.46(-1.17%) |
Apr 11, 2018 | 39.82 | 40.47 | 39.67 | 39.72 | 1,359,407 | -0.40(-0.99%) |
Apr 10, 2018 | 40.52 | 40.68 | 39.90 | 40.12 | 1,746,932 | +0.25(+0.63%) |
Apr 09, 2018 | 40.23 | 40.56 | 39.84 | 39.87 | 1,463,181 | -0.15(-0.37%) |
Apr 06, 2018 | 41.10 | 41.51 | 39.46 | 40.02 | 2,013,126 | -1.32(-3.20%) |
Apr 05, 2018 | 40.97 | 41.96 | 40.83 | 41.34 | 2,901,746 | +0.71(+1.76%) |
Apr 04, 2018 | 38.55 | 40.73 | 38.55 | 40.63 | 3,436,359 | +1.58(+4.06%) |
Apr 03, 2018 | 39.06 | 39.15 | 37.86 | 39.04 | 2,135,899 | +0.18(+0.45%) |
Apr 02, 2018 | 39.91 | 39.91 | 37.99 | 38.87 | 2,315,554 | -1.20(-3.01%) |
Mar 29, 2018 | 40.07 | 40.07 | 40.07 | 0 | +0.54(+1.36%) | |
Mar 28, 2018 | 40.17 | 40.38 | 39.44 | 39.53 | 2,128,254 | -0.68(-1.68%) |
Mar 27, 2018 | 41.26 | 41.26 | 39.92 | 40.21 | 2,368,065 | -0.77(-1.88%) |
Mar 26, 2018 | 41.35 | 41.55 | 40.16 | 40.98 | 1,749,725 | +0.40(+0.98%) |
Mar 23, 2018 | 41.15 | 41.92 | 40.58 | 40.58 | 2,030,615 | -0.23(-0.57%) |
Mar 22, 2018 | 41.17 | 42.05 | 40.80 | 40.81 | 1,708,900 | -0.88(-2.11%) |
Mar 21, 2018 | 40.97 | 41.96 | 40.74 | 41.69 | 1,620,842 | +0.84(+2.06%) |
Mar 20, 2018 | 41.36 | 41.69 | 40.78 | 40.85 | 1,264,987 | -0.45(-1.10%) |
Mar 19, 2018 | 41.37 | 41.41 | 40.75 | 41.30 | 2,201,179 | -0.19(-0.47%) |
Mar 16, 2018 | 40.71 | 41.61 | 40.61 | 41.50 | 2,733,668 | +0.87(+2.14%) |
Mar 15, 2018 | 41.36 | 41.39 | 40.39 | 40.63 | 1,657,601 | -0.49(-1.19%) |
Mar 14, 2018 | 42.06 | 42.06 | 40.82 | 41.12 | 1,509,717 | -0.68(-1.62%) |
Mar 13, 2018 | 41.91 | 42.40 | 41.56 | 41.80 | 1,854,835 | +0.16(+0.38%) |
Mar 12, 2018 | 41.91 | 42.21 | 41.57 | 41.64 | 2,132,851 | -0.26(-0.62%) |
Mar 09, 2018 | 42.01 | 42.04 | 41.24 | 41.90 | 1,672,218 | +0.19(+0.47%) |
Mar 08, 2018 | 41.60 | 41.87 | 41.09 | 41.70 | 1,463,167 | +0.25(+0.60%) |
Mar 07, 2018 | 41.94 | 41.45 | 1,456,453 | -0.30(-0.71%) | ||
Mar 06, 2018 | 41.34 | 41.77 | 40.81 | 41.75 | 1,640,273 | +0.69(+1.67%) |
Mar 05, 2018 | 40.41 | 41.50 | 40.30 | 41.06 | 2,092,733 | +0.38(+0.93%) |
Mar 02, 2018 | 40.17 | 40.78 | 39.82 | 40.68 | 2,156,383 | +0.06(+0.16%) |
Mar 01, 2018 | 40.69 | 41.11 | 39.73 | 40.62 | 4,128,690 | +0.01(+0.02%) |
Feb 28, 2018 | 42.05 | 42.06 | 40.24 | 40.61 | 5,250,133 | -1.18(-2.82%) |
Feb 27, 2018 | 44.92 | 45.62 | 41.58 | 41.79 | 6,664,391 | -2.25(-5.11%) |
Feb 26, 2018 | 43.55 | 44.20 | 42.96 | 44.04 | 3,765,305 | +0.91(+2.11%) |
Feb 23, 2018 | 42.91 | 43.14 | 42.12 | 43.13 | 2,365,330 | +0.29(+0.67%) |
Feb 22, 2018 | 42.73 | 42.84 | 2,553,826 | -0.41(-0.94%) | ||
Feb 21, 2018 | 43.55 | 44.76 | 43.20 | 43.25 | 2,697,267 | -0.09(-0.21%) |
Feb 20, 2018 | 43.42 | 43.95 | 43.11 | 43.34 | 1,660,622 | -0.27(-0.62%) |
Feb 16, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.44(+1.03%) | |
Feb 15, 2018 | 43.40 | 43.48 | 42.61 | 43.17 | 1,743,751 | +0.09(+0.21%) |
Feb 14, 2018 | 41.75 | 43.26 | 41.75 | 43.07 | 2,125,059 | +0.83(+1.97%) |
Feb 13, 2018 | 41.91 | 42.31 | 41.71 | 42.24 | 1,829,638 | +0.26(+0.62%) |
Feb 12, 2018 | 41.52 | 42.23 | 40.99 | 41.98 | 2,289,349 | +0.72(+1.75%) |
Feb 09, 2018 | 41.19 | 41.67 | 39.91 | 41.26 | 2,881,342 | +0.72(+1.78%) |
Feb 08, 2018 | 42.59 | 42.67 | 40.54 | 40.54 | 3,063,856 | -2.12(-4.97%) |
Feb 07, 2018 | 43.14 | 44.30 | 42.64 | 42.66 | 2,818,258 | -0.66(-1.52%) |
Feb 06, 2018 | 40.49 | 43.66 | 40.18 | 43.32 | 3,452,370 | +1.16(+2.75%) |
Feb 05, 2018 | 42.56 | 43.08 | 41.34 | 42.16 | 4,109,541 | -0.83(-1.94%) |
Feb 02, 2018 | 43.40 | 43.73 | 42.62 | 42.99 | 5,071,380 | -0.88(-2.01%) |