Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.81 | 44.18 | 42.81 | 42.84 | 2,805,441 | -0.88(-2.02%) |
Apr 27, 2018 | 41.96 | 43.74 | 41.95 | 43.72 | 2,838,201 | +1.63(+3.86%) |
Apr 26, 2018 | 41.18 | 42.16 | 40.98 | 42.09 | 1,995,468 | +0.80(+1.95%) |
Apr 25, 2018 | 40.50 | 41.35 | 40.06 | 41.29 | 1,619,866 | +0.71(+1.75%) |
Apr 24, 2018 | 40.81 | 41.35 | 40.35 | 40.57 | 1,741,498 | -0.22(-0.54%) |
Apr 23, 2018 | 39.67 | 40.87 | 39.58 | 40.80 | 1,707,641 | +1.16(+2.93%) |
Apr 20, 2018 | 39.62 | 40.56 | 39.42 | 39.63 | 1,567,055 | +0.05(+0.13%) |
Apr 19, 2018 | 39.87 | 39.91 | 38.81 | 39.58 | 1,951,101 | -0.47(-1.18%) |
Apr 18, 2018 | 40.15 | 40.77 | 40.02 | 40.06 | 1,206,346 | +0.11(+0.28%) |
Apr 17, 2018 | 40.88 | 40.96 | 39.88 | 39.95 | 1,636,466 | -0.59(-1.46%) |
Apr 16, 2018 | 40.38 | 40.71 | 39.82 | 40.54 | 1,591,786 | +0.39(+0.97%) |
Apr 13, 2018 | 41.21 | 41.33 | 39.95 | 40.15 | 1,814,285 | -0.83(-2.03%) |
Apr 12, 2018 | 41.53 | 41.87 | 40.75 | 40.98 | 1,306,088 | -0.54(-1.31%) |
Apr 11, 2018 | 41.55 | 42.21 | 41.41 | 41.52 | 1,109,799 | -0.39(-0.93%) |
Apr 10, 2018 | 41.15 | 42.08 | 41.13 | 41.91 | 1,753,423 | +1.22(+3.00%) |
Apr 09, 2018 | 40.98 | 41.29 | 40.31 | 40.69 | 1,939,245 | +0.00(+0.00%) |
Apr 06, 2018 | 42.07 | 42.32 | 40.37 | 40.69 | 1,544,989 | -1.73(-4.07%) |
Apr 05, 2018 | 41.98 | 42.48 | 41.66 | 42.42 | 901,884 | +0.55(+1.32%) |
Apr 04, 2018 | 40.32 | 41.94 | 40.30 | 41.87 | 1,385,640 | +1.03(+2.53%) |
Apr 03, 2018 | 40.36 | 40.85 | 40.26 | 40.84 | 1,321,328 | +0.57(+1.41%) |
Apr 02, 2018 | 40.91 | 41.47 | 39.58 | 40.27 | 2,689,490 | -0.75(-1.82%) |
Mar 29, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.43(+1.06%) | |
Mar 28, 2018 | 40.17 | 41.61 | 40.05 | 40.58 | 1,381,387 | +0.45(+1.12%) |
Mar 27, 2018 | 39.89 | 41.07 | 39.74 | 40.13 | 2,207,122 | +0.20(+0.51%) |
Mar 26, 2018 | 39.73 | 40.23 | 39.52 | 39.93 | 1,661,417 | +0.65(+1.66%) |
Mar 23, 2018 | 39.81 | 40.30 | 39.19 | 39.28 | 2,238,459 | -0.43(-1.09%) |
Mar 22, 2018 | 40.13 | 40.77 | 39.68 | 39.71 | 1,602,642 | -0.70(-1.74%) |
Mar 21, 2018 | 40.84 | 41.01 | 40.09 | 40.41 | 4,175,562 | -1.40(-3.34%) |
Mar 20, 2018 | 42.02 | 42.09 | 41.38 | 41.81 | 1,355,253 | -0.01(-0.02%) |
Mar 19, 2018 | 41.80 | 42.17 | 41.52 | 41.82 | 1,258,874 | +0.03(+0.08%) |
Mar 16, 2018 | 41.35 | 42.23 | 41.32 | 41.79 | 2,311,775 | +0.34(+0.82%) |
Mar 15, 2018 | 41.91 | 41.99 | 41.28 | 41.45 | 2,740,433 | -0.47(-1.13%) |
Mar 14, 2018 | 42.66 | 42.88 | 41.81 | 41.92 | 1,665,911 | -0.72(-1.69%) |
Mar 13, 2018 | 42.36 | 43.18 | 42.27 | 42.64 | 1,420,457 | +0.41(+0.96%) |
Mar 12, 2018 | 42.29 | 42.63 | 41.84 | 42.24 | 1,653,856 | -0.12(-0.28%) |
Mar 09, 2018 | 42.73 | 43.01 | 41.84 | 42.35 | 2,535,687 | -0.12(-0.28%) |
Mar 08, 2018 | 43.57 | 43.65 | 42.32 | 42.47 | 2,893,641 | -0.78(-1.80%) |
Mar 07, 2018 | 42.90 | 43.25 | 2,665,164 | -1.22(-2.74%) | ||
Mar 06, 2018 | 43.20 | 44.49 | 43.05 | 44.47 | 3,868,923 | +0.50(+1.14%) |
Mar 05, 2018 | 44.82 | 45.06 | 43.84 | 43.97 | 3,511,769 | -0.97(-2.15%) |
Mar 02, 2018 | 40.54 | 45.10 | 40.21 | 44.94 | 5,884,079 | +2.48(+5.85%) |
Mar 01, 2018 | 42.60 | 42.78 | 41.34 | 42.46 | 4,042,751 | -0.70(-1.62%) |
Feb 28, 2018 | 43.32 | 43.69 | 42.80 | 43.15 | 2,576,880 | +0.24(+0.55%) |
Feb 27, 2018 | 44.69 | 45.02 | 42.90 | 42.92 | 3,290,209 | -1.15(-2.61%) |
Feb 26, 2018 | 45.10 | 45.25 | 43.91 | 44.07 | 2,660,150 | -0.98(-2.17%) |
Feb 23, 2018 | 42.63 | 45.42 | 42.25 | 45.05 | 8,475,056 | +2.77(+6.54%) |
Feb 22, 2018 | 42.28 | 1,206,393 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.49 | 42.98 | 42.09 | 42.10 | 1,338,569 | -0.36(-0.85%) |
Feb 20, 2018 | 42.87 | 43.25 | 42.18 | 42.46 | 1,597,883 | -0.85(-1.96%) |
Feb 16, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 42.69 | 43.40 | 42.30 | 43.09 | 1,585,679 | +0.74(+1.75%) |
Feb 14, 2018 | 41.10 | 42.62 | 40.78 | 42.35 | 1,768,161 | +1.00(+2.42%) |
Feb 13, 2018 | 41.40 | 41.35 | 1,190,489 | +0.67(+1.65%) | ||
Feb 12, 2018 | 40.52 | 41.01 | 40.09 | 40.68 | 1,082,089 | +0.40(+1.00%) |
Feb 09, 2018 | 40.09 | 40.88 | 38.86 | 40.28 | 2,472,459 | +0.56(+1.40%) |
Feb 08, 2018 | 41.12 | 41.28 | 39.70 | 39.72 | 2,130,169 | -1.74(-4.20%) |
Feb 07, 2018 | 41.51 | 42.18 | 40.79 | 41.46 | 2,603,477 | +0.87(+2.16%) |
Feb 06, 2018 | 39.58 | 41.00 | 38.77 | 40.59 | 2,929,657 | +1.06(+2.68%) |
Feb 05, 2018 | 40.02 | 40.52 | 39.12 | 39.53 | 2,081,364 | -0.71(-1.78%) |
Feb 02, 2018 | 41.06 | 41.56 | 39.97 | 40.24 | 2,190,539 | -1.16(-2.80%) |