Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.79 | 45.81 | 45.37 | 45.51 | 1,117,278 | +0.08(+0.18%) |
Apr 27, 2018 | 45.06 | 45.50 | 44.97 | 45.43 | 756,832 | +0.56(+1.25%) |
Apr 26, 2018 | 44.92 | 44.98 | 44.71 | 44.86 | 1,027,251 | +0.38(+0.86%) |
Apr 25, 2018 | 44.46 | 44.57 | 44.30 | 44.48 | 1,058,839 | +0.02(+0.04%) |
Apr 24, 2018 | 44.51 | 44.56 | 44.26 | 44.47 | 1,216,457 | +0.64(+1.47%) |
Apr 23, 2018 | 44.03 | 44.07 | 43.69 | 43.82 | 1,028,884 | -0.20(-0.44%) |
Apr 20, 2018 | 44.33 | 44.41 | 43.91 | 44.02 | 1,029,028 | -0.49(-1.10%) |
Apr 19, 2018 | 44.69 | 44.77 | 44.27 | 44.51 | 1,569,275 | -1.15(-2.53%) |
Apr 18, 2018 | 45.80 | 45.92 | 45.62 | 45.66 | 1,195,970 | -0.02(-0.05%) |
Apr 17, 2018 | 45.51 | 45.76 | 45.43 | 45.69 | 729,134 | +0.08(+0.18%) |
Apr 16, 2018 | 45.58 | 45.72 | 45.43 | 45.60 | 714,143 | +0.02(+0.05%) |
Apr 13, 2018 | 45.34 | 45.65 | 45.34 | 45.58 | 686,364 | +0.27(+0.59%) |
Apr 12, 2018 | 45.55 | 45.60 | 45.28 | 45.31 | 727,455 | -0.12(-0.27%) |
Apr 11, 2018 | 45.50 | 45.73 | 45.42 | 45.43 | 712,750 | -0.12(-0.27%) |
Apr 10, 2018 | 45.61 | 45.71 | 45.37 | 45.56 | 1,553,269 | -0.25(-0.55%) |
Apr 09, 2018 | 45.91 | 46.03 | 45.67 | 45.81 | 1,451,898 | -0.04(-0.09%) |
Apr 06, 2018 | 45.95 | 46.30 | 45.74 | 45.85 | 1,199,623 | -0.06(-0.12%) |
Apr 05, 2018 | 45.65 | 46.05 | 45.55 | 45.91 | 1,053,685 | +0.05(+0.11%) |
Apr 04, 2018 | 45.26 | 45.98 | 45.15 | 45.86 | 1,415,670 | +0.89(+1.99%) |
Apr 03, 2018 | 44.99 | 45.05 | 44.71 | 44.96 | 1,050,949 | +0.48(+1.08%) |
Apr 02, 2018 | 45.03 | 45.14 | 44.40 | 44.48 | 1,113,631 | -0.69(-1.53%) |
Mar 29, 2018 | 45.17 | 45.17 | 45.17 | 0 | +0.37(+0.84%) | |
Mar 28, 2018 | 44.33 | 45.12 | 44.30 | 44.80 | 2,409,941 | +1.72(+3.98%) |
Mar 27, 2018 | 43.12 | 43.42 | 42.95 | 43.08 | 2,068,315 | -0.04(-0.09%) |
Mar 26, 2018 | 42.87 | 43.18 | 42.70 | 43.12 | 1,289,854 | +0.37(+0.87%) |
Mar 23, 2018 | 42.98 | 43.27 | 42.74 | 42.75 | 1,970,220 | +0.01(+0.02%) |
Mar 22, 2018 | 42.79 | 43.06 | 42.69 | 42.74 | 1,658,589 | +0.11(+0.27%) |
Mar 21, 2018 | 42.82 | 42.97 | 42.50 | 42.63 | 1,108,350 | -0.27(-0.63%) |
Mar 20, 2018 | 42.78 | 42.99 | 42.75 | 42.90 | 936,334 | +0.04(+0.09%) |
Mar 19, 2018 | 42.94 | 43.37 | 42.77 | 42.86 | 1,667,160 | +0.14(+0.32%) |
Mar 16, 2018 | 42.61 | 42.90 | 42.51 | 42.72 | 1,485,669 | +0.24(+0.57%) |
Mar 15, 2018 | 42.60 | 42.74 | 42.47 | 42.47 | 1,234,089 | -0.89(-2.06%) |
Mar 14, 2018 | 43.55 | 43.60 | 43.19 | 43.37 | 2,618,433 | +0.25(+0.58%) |
Mar 13, 2018 | 43.50 | 43.54 | 43.08 | 43.12 | 1,046,649 | -0.67(-1.54%) |
Mar 12, 2018 | 43.95 | 43.98 | 43.75 | 43.79 | 961,507 | -0.15(-0.33%) |
Mar 09, 2018 | 43.83 | 44.02 | 43.72 | 43.94 | 949,064 | +0.25(+0.58%) |
Mar 08, 2018 | 43.47 | 43.84 | 43.41 | 43.69 | 1,053,732 | +0.80(+1.86%) |
Mar 07, 2018 | 42.95 | 42.68 | 42.89 | 1,116,528 | +0.47(+1.11%) | |
Mar 06, 2018 | 42.71 | 42.73 | 42.27 | 42.42 | 819,473 | -0.15(-0.34%) |
Mar 05, 2018 | 41.95 | 42.64 | 41.95 | 42.56 | 1,025,110 | +0.46(+1.08%) |
Mar 02, 2018 | 41.76 | 42.16 | 41.64 | 42.11 | 1,221,701 | +0.48(+1.15%) |
Mar 01, 2018 | 41.39 | 41.81 | 41.25 | 41.63 | 2,045,148 | -0.33(-0.78%) |
Feb 28, 2018 | 42.38 | 42.39 | 41.94 | 41.95 | 2,083,207 | -0.26(-0.62%) |
Feb 27, 2018 | 42.94 | 42.96 | 42.21 | 42.21 | 1,193,027 | -1.53(-3.49%) |
Feb 26, 2018 | 43.67 | 43.82 | 43.44 | 43.74 | 1,122,691 | +0.85(+1.97%) |
Feb 23, 2018 | 42.95 | 42.96 | 42.65 | 42.90 | 1,088,197 | +0.54(+1.29%) |
Feb 22, 2018 | 42.35 | 1,976,505 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.51 | 42.66 | 41.98 | 41.99 | 1,692,827 | -0.61(-1.43%) |
Feb 20, 2018 | 42.77 | 42.93 | 42.54 | 42.60 | 1,329,842 | -0.94(-2.17%) |
Feb 16, 2018 | 43.54 | 43.54 | 43.54 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.02 | 43.74 | 42.96 | 43.72 | 1,075,928 | +0.74(+1.73%) |
Feb 14, 2018 | 42.54 | 43.14 | 42.48 | 42.97 | 1,504,666 | +0.18(+0.41%) |
Feb 13, 2018 | 42.57 | 42.80 | 2,208,907 | -0.23(-0.54%) | ||
Feb 12, 2018 | 42.67 | 43.22 | 42.64 | 43.03 | 1,330,182 | +0.79(+1.87%) |
Feb 09, 2018 | 42.44 | 42.58 | 41.43 | 42.24 | 1,942,553 | -0.29(-0.68%) |
Feb 08, 2018 | 43.41 | 43.55 | 42.53 | 42.53 | 1,764,678 | -0.70(-1.62%) |
Feb 07, 2018 | 43.30 | 43.78 | 43.23 | 43.23 | 1,748,950 | -0.67(-1.52%) |
Feb 06, 2018 | 43.18 | 43.97 | 43.03 | 43.90 | 3,414,957 | -0.06(-0.13%) |
Feb 05, 2018 | 44.88 | 45.01 | 43.68 | 43.96 | 2,788,113 | -1.80(-3.93%) |
Feb 02, 2018 | 46.22 | 46.30 | 45.75 | 45.76 | 1,977,200 | -0.56(-1.20%) |