Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.03 | 46.49 | 45.19 | 45.20 | 2,561,856 | -0.70(-1.53%) |
Apr 27, 2018 | 45.70 | 46.23 | 45.42 | 45.90 | 2,037,498 | +0.44(+0.96%) |
Apr 26, 2018 | 45.51 | 45.85 | 45.21 | 45.47 | 1,963,495 | -0.16(-0.34%) |
Apr 25, 2018 | 45.37 | 46.17 | 44.62 | 45.62 | 4,275,916 | +0.14(+0.31%) |
Apr 24, 2018 | 47.02 | 47.02 | 45.08 | 45.48 | 5,258,839 | +0.69(+1.53%) |
Apr 23, 2018 | 44.62 | 44.90 | 44.34 | 44.80 | 3,589,847 | +0.38(+0.86%) |
Apr 20, 2018 | 43.96 | 44.62 | 43.96 | 44.42 | 3,019,598 | +0.49(+1.11%) |
Apr 19, 2018 | 42.96 | 44.06 | 42.87 | 43.93 | 2,609,977 | +0.93(+2.17%) |
Apr 18, 2018 | 43.04 | 43.45 | 42.71 | 43.00 | 3,271,613 | +0.13(+0.31%) |
Apr 17, 2018 | 44.27 | 44.27 | 42.57 | 42.87 | 2,450,522 | -1.15(-2.61%) |
Apr 16, 2018 | 43.96 | 44.34 | 43.54 | 44.01 | 1,767,334 | +0.38(+0.87%) |
Apr 13, 2018 | 44.99 | 45.05 | 43.48 | 43.63 | 2,865,168 | -1.06(-2.36%) |
Apr 12, 2018 | 43.35 | 44.94 | 43.31 | 44.69 | 2,767,540 | +1.64(+3.82%) |
Apr 11, 2018 | 42.78 | 43.48 | 42.67 | 43.05 | 2,399,828 | -0.21(-0.50%) |
Apr 10, 2018 | 43.30 | 43.53 | 42.76 | 43.26 | 2,019,570 | +0.64(+1.49%) |
Apr 09, 2018 | 42.88 | 43.68 | 42.61 | 42.63 | 1,939,813 | +0.16(+0.37%) |
Apr 06, 2018 | 43.23 | 43.75 | 42.02 | 42.47 | 2,998,563 | -1.20(-2.74%) |
Apr 05, 2018 | 43.90 | 44.14 | 43.45 | 43.67 | 1,870,903 | +0.03(+0.08%) |
Apr 04, 2018 | 42.12 | 43.77 | 42.06 | 43.63 | 2,550,169 | +0.75(+1.75%) |
Apr 03, 2018 | 42.74 | 43.21 | 42.37 | 42.88 | 2,945,398 | +0.47(+1.11%) |
Apr 02, 2018 | 43.46 | 43.59 | 41.97 | 42.41 | 2,725,512 | -1.12(-2.58%) |
Mar 29, 2018 | 43.53 | 43.53 | 43.53 | 0 | +0.46(+1.07%) | |
Mar 28, 2018 | 43.01 | 43.45 | 42.56 | 43.07 | 2,384,422 | +0.12(+0.29%) |
Mar 27, 2018 | 43.96 | 44.34 | 42.62 | 42.95 | 2,740,245 | -1.01(-2.29%) |
Mar 26, 2018 | 43.10 | 44.10 | 42.87 | 43.96 | 2,976,983 | +1.66(+3.92%) |
Mar 23, 2018 | 43.94 | 44.21 | 42.25 | 42.30 | 4,119,589 | -1.52(-3.47%) |
Mar 22, 2018 | 45.02 | 45.16 | 43.73 | 43.81 | 3,403,195 | -1.68(-3.68%) |
Mar 21, 2018 | 45.36 | 46.05 | 44.90 | 45.49 | 2,457,489 | +0.25(+0.55%) |
Mar 20, 2018 | 45.70 | 45.80 | 44.97 | 45.24 | 3,469,272 | -0.16(-0.35%) |
Mar 19, 2018 | 45.67 | 46.04 | 44.88 | 45.40 | 2,022,204 | -0.44(-0.95%) |
Mar 16, 2018 | 45.41 | 46.07 | 45.34 | 45.84 | 6,653,639 | +0.64(+1.41%) |
Mar 15, 2018 | 45.88 | 45.88 | 44.97 | 45.20 | 2,775,640 | -0.02(-0.05%) |
Mar 14, 2018 | 46.21 | 46.21 | 44.99 | 45.23 | 2,214,335 | -0.80(-1.74%) |
Mar 13, 2018 | 47.04 | 47.04 | 45.79 | 46.03 | 2,982,019 | -0.69(-1.47%) |
Mar 12, 2018 | 47.09 | 47.30 | 46.07 | 46.71 | 3,798,388 | -0.38(-0.81%) |
Mar 09, 2018 | 46.85 | 47.10 | 46.49 | 47.09 | 2,280,854 | +0.78(+1.68%) |
Mar 08, 2018 | 46.99 | 47.17 | 45.60 | 46.32 | 2,471,992 | -0.69(-1.46%) |
Mar 07, 2018 | 46.09 | 47.13 | 46.09 | 47.00 | 1,696,631 | +0.32(+0.69%) |
Mar 06, 2018 | 46.09 | 46.70 | 45.61 | 46.68 | 1,892,338 | +0.69(+1.49%) |
Mar 05, 2018 | 44.90 | 46.23 | 44.56 | 45.99 | 5,623,382 | +0.74(+1.64%) |
Mar 02, 2018 | 44.70 | 45.37 | 44.09 | 45.25 | 2,697,007 | +0.35(+0.79%) |
Mar 01, 2018 | 45.50 | 45.95 | 44.67 | 44.90 | 3,450,030 | -0.49(-1.07%) |
Feb 28, 2018 | 46.16 | 46.49 | 45.36 | 45.38 | 3,837,718 | -0.64(-1.38%) |
Feb 27, 2018 | 46.48 | 47.12 | 46.02 | 46.02 | 2,078,120 | -0.45(-0.98%) |
Feb 26, 2018 | 46.32 | 46.49 | 45.71 | 46.47 | 2,347,709 | +0.50(+1.10%) |
Feb 23, 2018 | 45.30 | 45.99 | 45.14 | 45.97 | 2,424,357 | +0.79(+1.75%) |
Feb 22, 2018 | 45.00 | 45.18 | 2,223,865 | -0.94(-2.04%) | ||
Feb 21, 2018 | 45.44 | 46.70 | 45.16 | 46.12 | 3,193,439 | +0.73(+1.62%) |
Feb 20, 2018 | 45.29 | 45.73 | 45.07 | 45.38 | 2,535,398 | -0.08(-0.18%) |
Feb 16, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.25(+0.55%) | |
Feb 15, 2018 | 45.38 | 45.46 | 44.95 | 45.22 | 2,725,943 | +0.21(+0.48%) |
Feb 14, 2018 | 43.25 | 45.22 | 42.78 | 45.00 | 5,803,570 | +2.11(+4.91%) |
Feb 13, 2018 | 43.08 | 42.90 | 2,127,593 | -0.08(-0.19%) | ||
Feb 12, 2018 | 42.99 | 43.35 | 42.35 | 42.98 | 3,114,448 | +0.35(+0.81%) |
Feb 09, 2018 | 42.60 | 42.97 | 41.27 | 42.63 | 3,381,453 | +0.77(+1.83%) |
Feb 08, 2018 | 44.60 | 44.86 | 41.86 | 41.87 | 3,891,472 | -2.73(-6.13%) |
Feb 07, 2018 | 44.80 | 43.11 | 44.60 | 7,784,928 | +1.24(+2.86%) | |
Feb 06, 2018 | 41.62 | 43.56 | 41.08 | 43.36 | 4,460,413 | +0.31(+0.71%) |
Feb 05, 2018 | 44.20 | 44.71 | 42.29 | 43.06 | 2,827,654 | -1.65(-3.69%) |
Feb 02, 2018 | 45.22 | 45.91 | 44.57 | 44.71 | 5,491,205 | -0.69(-1.51%) |