Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.09 | 37.81 | 37.05 | 37.10 | 2,215,080 | +0.10(+0.28%) |
Apr 27, 2018 | 37.75 | 37.94 | 36.94 | 36.99 | 4,297,458 | -0.38(-1.02%) |
Apr 26, 2018 | 39.99 | 40.56 | 36.89 | 37.38 | 7,459,256 | -2.68(-6.70%) |
Apr 25, 2018 | 39.88 | 40.32 | 39.28 | 40.06 | 4,032,291 | +0.11(+0.29%) |
Apr 24, 2018 | 41.32 | 41.53 | 39.41 | 39.94 | 3,264,419 | -1.31(-3.18%) |
Apr 23, 2018 | 41.37 | 41.59 | 40.80 | 41.26 | 2,682,023 | -0.09(-0.21%) |
Apr 20, 2018 | 42.03 | 42.27 | 41.15 | 41.34 | 2,386,062 | -0.76(-1.81%) |
Apr 19, 2018 | 42.24 | 42.41 | 41.77 | 42.10 | 2,092,116 | -0.29(-0.70%) |
Apr 18, 2018 | 42.24 | 42.66 | 42.11 | 42.40 | 2,224,081 | +0.44(+1.04%) |
Apr 17, 2018 | 42.27 | 42.35 | 41.18 | 41.96 | 2,312,894 | +0.04(+0.09%) |
Apr 16, 2018 | 41.29 | 42.42 | 41.17 | 41.92 | 2,678,013 | +1.08(+2.65%) |
Apr 13, 2018 | 40.93 | 41.32 | 40.54 | 40.84 | 3,086,847 | -0.25(-0.60%) |
Apr 12, 2018 | 41.36 | 41.57 | 40.91 | 41.08 | 2,785,569 | +0.00(+0.00%) |
Apr 11, 2018 | 41.06 | 41.57 | 40.91 | 41.08 | 2,501,579 | -0.29(-0.69%) |
Apr 10, 2018 | 41.01 | 41.58 | 40.64 | 41.37 | 3,477,001 | +0.73(+1.80%) |
Apr 09, 2018 | 41.75 | 41.84 | 40.43 | 40.64 | 3,736,457 | -0.84(-2.02%) |
Apr 06, 2018 | 42.50 | 42.62 | 40.99 | 41.47 | 4,350,898 | -1.49(-3.47%) |
Apr 05, 2018 | 43.85 | 43.94 | 42.49 | 42.97 | 2,746,527 | -0.71(-1.63%) |
Apr 04, 2018 | 43.09 | 43.76 | 42.85 | 43.68 | 2,981,525 | -0.30(-0.69%) |
Apr 03, 2018 | 43.82 | 44.52 | 43.60 | 43.98 | 3,332,380 | +0.83(+1.92%) |
Apr 02, 2018 | 44.14 | 44.57 | 42.81 | 43.16 | 3,135,443 | -0.60(-1.37%) |
Mar 29, 2018 | 43.76 | 43.76 | 43.76 | 0 | +0.49(+1.12%) | |
Mar 28, 2018 | 43.45 | 44.16 | 42.44 | 43.27 | 2,607,765 | -0.17(-0.39%) |
Mar 27, 2018 | 45.17 | 45.17 | 43.29 | 43.44 | 3,851,464 | -1.40(-3.12%) |
Mar 26, 2018 | 45.71 | 45.79 | 44.03 | 44.84 | 2,335,060 | -0.18(-0.40%) |
Mar 23, 2018 | 46.47 | 46.70 | 44.96 | 45.02 | 2,916,300 | -1.46(-3.15%) |
Mar 22, 2018 | 47.05 | 47.39 | 46.41 | 46.49 | 1,799,147 | -0.70(-1.49%) |
Mar 21, 2018 | 46.93 | 47.67 | 46.81 | 47.19 | 1,502,030 | +0.27(+0.57%) |
Mar 20, 2018 | 47.11 | 47.43 | 46.70 | 46.92 | 1,187,800 | -0.20(-0.42%) |
Mar 19, 2018 | 47.19 | 47.88 | 46.62 | 47.12 | 1,244,882 | -0.20(-0.42%) |
Mar 16, 2018 | 46.97 | 47.76 | 46.63 | 47.32 | 2,250,001 | +0.35(+0.75%) |
Mar 15, 2018 | 46.85 | 47.27 | 46.50 | 46.97 | 1,300,773 | +0.44(+0.94%) |
Mar 14, 2018 | 47.14 | 47.67 | 46.30 | 46.53 | 2,066,660 | -0.38(-0.81%) |
Mar 13, 2018 | 46.85 | 47.43 | 46.85 | 46.91 | 1,611,414 | +0.12(+0.26%) |
Mar 12, 2018 | 46.61 | 47.36 | 46.40 | 46.79 | 2,435,700 | +0.16(+0.35%) |
Mar 09, 2018 | 45.64 | 46.76 | 45.64 | 46.63 | 2,340,450 | +1.40(+3.09%) |
Mar 08, 2018 | 45.65 | 45.65 | 44.56 | 45.23 | 1,525,018 | -0.23(-0.50%) |
Mar 07, 2018 | 45.74 | 45.46 | 1,713,910 | -0.21(-0.46%) | ||
Mar 06, 2018 | 45.70 | 45.93 | 45.28 | 45.67 | 1,516,791 | +0.18(+0.40%) |
Mar 05, 2018 | 45.85 | 45.87 | 44.86 | 45.49 | 2,042,736 | -0.57(-1.24%) |
Mar 02, 2018 | 45.74 | 46.14 | 45.28 | 46.06 | 1,667,266 | -0.12(-0.27%) |
Mar 01, 2018 | 45.80 | 46.48 | 45.40 | 46.18 | 1,779,505 | +0.38(+0.83%) |
Feb 28, 2018 | 46.22 | 46.60 | 45.71 | 45.80 | 1,674,942 | -0.31(-0.68%) |
Feb 27, 2018 | 46.64 | 47.02 | 46.00 | 46.11 | 1,178,738 | -0.47(-1.02%) |
Feb 26, 2018 | 46.30 | 46.89 | 46.07 | 46.59 | 1,668,222 | +0.43(+0.93%) |
Feb 23, 2018 | 45.80 | 46.29 | 45.64 | 46.16 | 2,031,549 | +0.73(+1.61%) |
Feb 22, 2018 | 45.37 | 45.43 | 1,883,109 | -0.45(-0.97%) | ||
Feb 21, 2018 | 45.35 | 46.23 | 45.29 | 45.88 | 4,231,441 | +0.51(+1.13%) |
Feb 20, 2018 | 45.92 | 45.99 | 45.03 | 45.36 | 2,543,169 | -0.94(-2.03%) |
Feb 16, 2018 | 46.30 | 46.30 | 46.30 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.63 | 47.08 | 45.58 | 46.31 | 1,865,245 | +0.09(+0.18%) |
Feb 14, 2018 | 45.98 | 46.65 | 45.79 | 46.23 | 1,730,878 | -0.02(-0.04%) |
Feb 13, 2018 | 44.92 | 46.57 | 44.71 | 46.25 | 2,752,987 | +0.99(+2.18%) |
Feb 12, 2018 | 45.02 | 45.50 | 44.43 | 45.26 | 1,731,412 | +0.37(+0.83%) |
Feb 09, 2018 | 45.28 | 45.55 | 44.10 | 44.89 | 1,899,605 | -0.09(-0.21%) |
Feb 08, 2018 | 46.26 | 46.27 | 44.98 | 44.98 | 3,893,820 | -1.18(-2.55%) |
Feb 07, 2018 | 45.69 | 46.76 | 45.46 | 46.16 | 3,034,628 | +0.26(+0.56%) |
Feb 06, 2018 | 44.41 | 46.26 | 43.23 | 45.91 | 3,355,352 | +0.27(+0.58%) |
Feb 05, 2018 | 45.94 | 46.51 | 44.80 | 45.64 | 2,563,251 | -0.07(-0.15%) |
Feb 02, 2018 | 46.30 | 46.40 | 45.62 | 45.71 | 2,431,135 | -1.13(-2.41%) |
Feb 01, 2018 | 47.22 | 47.46 | 46.47 | 46.84 | 3,219,704 | -0.46(-0.96%) |
Jan 31, 2018 | 49.07 | 49.33 | 47.11 | 47.29 | 10,153,382 | +4.23(+9.81%) |
Jan 30, 2018 | 43.88 | 43.94 | 43.04 | 43.07 | 3,853,202 | -1.30(-2.93%) |
Jan 29, 2018 | 44.28 | 44.86 | 44.07 | 44.37 | 1,440,880 | +0.03(+0.06%) |
Jan 26, 2018 | 44.13 | 44.57 | 43.86 | 44.34 | 1,052,960 | +0.35(+0.80%) |
Jan 25, 2018 | 44.07 | 44.13 | 43.72 | 43.99 | 1,212,403 | -0.07(-0.15%) |
Jan 24, 2018 | 44.10 | 44.41 | 43.68 | 44.05 | 1,226,341 | -0.06(-0.13%) |
Jan 23, 2018 | 44.19 | 44.34 | 43.90 | 44.11 | 991,166 | -0.22(-0.49%) |
Jan 22, 2018 | 44.07 | 44.42 | 43.43 | 44.33 | 1,042,306 | +0.13(+0.30%) |
Jan 19, 2018 | 43.60 | 44.30 | 43.38 | 44.20 | 1,799,264 | +0.66(+1.53%) |
Jan 18, 2018 | 42.51 | 43.86 | 42.26 | 43.53 | 2,807,566 | +1.38(+3.27%) |
Jan 17, 2018 | 42.47 | 42.49 | 41.61 | 42.15 | 2,081,120 | -0.24(-0.56%) |
Jan 16, 2018 | 43.08 | 43.13 | 42.09 | 42.39 | 1,913,685 | -0.35(-0.82%) |
Jan 12, 2018 | 42.74 | 42.74 | 42.74 | 0 | -0.28(-0.64%) | |
Jan 11, 2018 | 42.39 | 43.11 | 42.33 | 43.02 | 1,818,331 | +0.85(+2.00%) |
Jan 10, 2018 | 42.15 | 42.17 | 1,989,122 | -0.47(-1.11%) | ||
Jan 09, 2018 | 42.90 | 43.08 | 42.62 | 42.65 | 1,333,896 | -0.20(-0.47%) |
Jan 08, 2018 | 42.75 | 43.19 | 42.63 | 42.85 | 1,183,395 | +0.22(+0.51%) |
Jan 05, 2018 | 43.20 | 43.30 | 42.20 | 42.63 | 1,924,031 | -0.26(-0.60%) |
Jan 04, 2018 | 42.99 | 43.31 | 42.76 | 42.89 | 1,429,109 | +0.20(+0.47%) |
Jan 03, 2018 | 42.47 | 42.99 | 42.33 | 42.69 | 1,957,926 | +0.33(+0.78%) |
Jan 02, 2018 | 41.83 | 42.32 | 41.70 | 42.35 | 1,912,458 | +0.83(+1.99%) |
Dec 29, 2017 | 41.53 | 41.53 | 41.53 | 0 | -0.08(-0.18%) | |
Dec 28, 2017 | 41.65 | 41.83 | 41.27 | 41.60 | 1,541,129 | -0.27(-0.64%) |
Dec 27, 2017 | 42.02 | 42.15 | 41.84 | 41.87 | 840,670 | -0.06(-0.14%) |
Dec 26, 2017 | 42.04 | 42.36 | 41.65 | 41.93 | 738,133 | -0.20(-0.47%) |
Dec 22, 2017 | 41.49 | 42.31 | 41.38 | 42.13 | 1,106,060 | +0.62(+1.49%) |
Dec 21, 2017 | 42.08 | 42.08 | 41.32 | 41.51 | 1,385,298 | -0.47(-1.11%) |
Dec 20, 2017 | 41.87 | 42.27 | 41.71 | 41.97 | 1,156,450 | +0.42(+1.01%) |
Dec 19, 2017 | 41.60 | 41.75 | 41.34 | 41.56 | 1,225,099 | +0.00(+0.00%) |
Dec 18, 2017 | 41.58 | 41.77 | 41.38 | 41.56 | 1,365,079 | +0.16(+0.39%) |
Dec 15, 2017 | 41.00 | 41.84 | 40.94 | 41.39 | 3,164,540 | +0.47(+1.14%) |
Dec 14, 2017 | 41.56 | 41.70 | 40.46 | 40.93 | 1,791,868 | -0.61(-1.46%) |
Dec 13, 2017 | 41.13 | 42.20 | 41.08 | 41.54 | 2,278,385 | +0.70(+1.72%) |
Dec 12, 2017 | 40.70 | 41.24 | 40.61 | 40.83 | 1,423,682 | +0.22(+0.54%) |
Dec 11, 2017 | 40.89 | 41.12 | 40.59 | 40.62 | 1,730,156 | -0.33(-0.81%) |
Dec 08, 2017 | 41.25 | 41.33 | 40.69 | 40.95 | 2,126,262 | +0.00(+0.00%) |
Dec 07, 2017 | 40.50 | 41.09 | 40.43 | 1,473,086 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.39 | 40.76 | 40.15 | 40.51 | 1,811,067 | +0.07(+0.16%) |
Dec 05, 2017 | 40.70 | 40.75 | 40.40 | 40.44 | 1,856,321 | -0.28(-0.68%) |
Dec 04, 2017 | 41.22 | 41.46 | 40.57 | 40.72 | 2,616,024 | +0.02(+0.05%) |
Dec 01, 2017 | 40.59 | 40.93 | 39.87 | 40.70 | 2,853,659 | +0.16(+0.40%) |
Nov 30, 2017 | 39.85 | 40.84 | 39.63 | 40.54 | 3,566,756 | +0.94(+2.37%) |
Nov 29, 2017 | 38.67 | 39.69 | 38.67 | 39.60 | 1,744,828 | +0.96(+2.48%) |
Nov 28, 2017 | 37.97 | 38.64 | 37.76 | 38.64 | 1,724,673 | +0.72(+1.90%) |
Nov 27, 2017 | 37.75 | 38.07 | 37.35 | 37.92 | 1,872,973 | +0.14(+0.38%) |
Nov 24, 2017 | 37.87 | 38.27 | 37.66 | 37.78 | 777,078 | -0.09(-0.23%) |
Nov 22, 2017 | 37.65 | 38.03 | 37.54 | 37.86 | 1,537,828 | +0.24(+0.63%) |
Nov 21, 2017 | 37.37 | 37.63 | 37.09 | 37.63 | 1,712,372 | +0.54(+1.46%) |
Nov 20, 2017 | 37.03 | 37.13 | 36.44 | 37.09 | 1,952,170 | +0.15(+0.41%) |
Nov 17, 2017 | 36.85 | 37.26 | 36.55 | 36.93 | 7,177,259 | -0.11(-0.31%) |
Nov 16, 2017 | 36.81 | 37.21 | 36.32 | 37.05 | 2,487,185 | +0.83(+2.28%) |
Nov 15, 2017 | 36.75 | 37.04 | 35.89 | 36.22 | 2,075,320 | -0.53(-1.45%) |
Nov 14, 2017 | 36.24 | 37.34 | 36.03 | 36.75 | 2,133,219 | +0.67(+1.87%) |
Nov 13, 2017 | 36.25 | 36.36 | 35.70 | 36.08 | 2,376,711 | -0.32(-0.89%) |
Nov 10, 2017 | 36.69 | 36.86 | 36.02 | 36.40 | 2,772,726 | -0.26(-0.70%) |
Nov 09, 2017 | 36.80 | 37.46 | 36.55 | 36.66 | 2,884,728 | -0.25(-0.67%) |
Nov 08, 2017 | 36.52 | 36.93 | 35.19 | 36.91 | 4,448,545 | +0.31(+0.86%) |
Nov 07, 2017 | 37.03 | 37.72 | 36.16 | 36.59 | 8,405,677 | -2.09(-5.39%) |
Nov 06, 2017 | 39.10 | 39.27 | 38.52 | 38.68 | 3,548,645 | -0.42(-1.07%) |
Nov 03, 2017 | 39.37 | 39.40 | 38.64 | 39.10 | 1,845,158 | -0.24(-0.60%) |
Nov 02, 2017 | 38.90 | 39.36 | 38.67 | 39.33 | 1,574,822 | +0.36(+0.93%) |
Nov 01, 2017 | 39.43 | 39.76 | 38.58 | 38.97 | 1,184,374 | -0.34(-0.87%) |
Oct 31, 2017 | 38.89 | 39.52 | 38.87 | 39.31 | 1,787,495 | +0.44(+1.12%) |
Oct 30, 2017 | 39.36 | 39.49 | 38.64 | 38.88 | 1,898,755 | -0.64(-1.63%) |
Oct 27, 2017 | 39.21 | 39.83 | 39.13 | 39.52 | 1,738,470 | +0.28(+0.70%) |
Oct 26, 2017 | 38.29 | 39.50 | 38.08 | 39.25 | 2,042,760 | +1.07(+2.81%) |
Oct 25, 2017 | 38.09 | 38.48 | 37.64 | 38.18 | 1,021,078 | -0.09(-0.25%) |
Oct 24, 2017 | 38.22 | 38.79 | 38.17 | 38.27 | 1,159,016 | +0.11(+0.30%) |
Oct 23, 2017 | 38.20 | 38.37 | 37.78 | 38.16 | 983,269 | -0.05(-0.12%) |
Oct 20, 2017 | 37.51 | 38.44 | 37.38 | 38.20 | 2,194,012 | +0.88(+2.36%) |
Oct 19, 2017 | 37.00 | 37.33 | 36.51 | 37.32 | 1,525,416 | +0.08(+0.20%) |
Oct 18, 2017 | 36.54 | 37.54 | 36.54 | 37.25 | 1,925,997 | +0.77(+2.11%) |
Oct 17, 2017 | 36.79 | 36.89 | 36.22 | 36.48 | 2,232,376 | -0.36(-0.98%) |
Oct 16, 2017 | 37.27 | 37.40 | 35.98 | 36.84 | 2,942,164 | -0.54(-1.45%) |
Oct 13, 2017 | 38.65 | 38.69 | 37.32 | 37.38 | 2,166,103 | -1.18(-3.05%) |
Oct 12, 2017 | 38.02 | 38.85 | 38.02 | 38.56 | 2,242,192 | +0.53(+1.40%) |
Oct 11, 2017 | 37.79 | 38.03 | 37.72 | 38.02 | 1,512,732 | +0.25(+0.65%) |
Oct 10, 2017 | 37.74 | 38.14 | 37.57 | 37.78 | 2,672,167 | +0.14(+0.38%) |
Oct 09, 2017 | 37.77 | 37.88 | 37.09 | 37.64 | 2,713,992 | -0.13(-0.35%) |
Oct 06, 2017 | 38.00 | 38.18 | 37.70 | 37.77 | 2,601,395 | -0.17(-0.45%) |
Oct 05, 2017 | 38.33 | 38.33 | 37.75 | 37.94 | 2,631,405 | -0.45(-1.16%) |
Oct 04, 2017 | 38.79 | 38.79 | 37.92 | 38.38 | 2,764,377 | -0.45(-1.15%) |
Oct 03, 2017 | 39.40 | 39.47 | 38.56 | 38.83 | 2,061,209 | -0.46(-1.16%) |
Oct 02, 2017 | 39.62 | 39.76 | 38.82 | 39.29 | 1,936,951 | -0.12(-0.31%) |
Sep 29, 2017 | 39.02 | 39.76 | 38.83 | 39.41 | 3,185,361 | +0.84(+2.19%) |
Sep 28, 2017 | 39.02 | 39.42 | 38.51 | 38.57 | 3,234,382 | -0.56(-1.43%) |
Sep 27, 2017 | 38.46 | 39.19 | 38.27 | 39.12 | 2,610,178 | +0.68(+1.78%) |
Sep 26, 2017 | 38.47 | 38.67 | 37.99 | 38.44 | 2,858,331 | +0.08(+0.20%) |
Sep 25, 2017 | 38.94 | 38.94 | 37.82 | 38.37 | 1,850,890 | -0.54(-1.39%) |
Sep 22, 2017 | 39.23 | 39.38 | 38.71 | 38.91 | 2,157,142 | -0.32(-0.82%) |
Sep 21, 2017 | 38.84 | 39.79 | 38.75 | 39.23 | 2,148,881 | +0.35(+0.90%) |
Sep 20, 2017 | 38.27 | 39.04 | 38.14 | 38.88 | 1,865,591 | +0.85(+2.24%) |
Sep 19, 2017 | 38.22 | 38.84 | 37.98 | 38.02 | 2,965,395 | +0.26(+0.68%) |
Sep 18, 2017 | 37.77 | 38.69 | 37.64 | 37.77 | 2,002,978 | +0.00(+0.00%) |
Sep 15, 2017 | 36.93 | 37.97 | 36.86 | 37.77 | 3,493,309 | +0.77(+2.08%) |
Sep 14, 2017 | 37.29 | 37.88 | 36.57 | 37.00 | 3,316,547 | -0.55(-1.46%) |
Sep 13, 2017 | 38.37 | 38.42 | 36.54 | 37.55 | 4,001,666 | -0.92(-2.39%) |
Sep 12, 2017 | 38.60 | 38.86 | 38.33 | 38.47 | 3,091,271 | -0.13(-0.34%) |