Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.31 | 43.42 | 43.05 | 43.08 | 1,473,615 | -0.14(-0.33%) |
Apr 27, 2018 | 43.41 | 43.48 | 43.03 | 43.23 | 1,299,272 | +0.01(+0.02%) |
Apr 26, 2018 | 43.04 | 43.26 | 42.89 | 43.22 | 542,446 | +0.43(+1.00%) |
Apr 25, 2018 | 42.82 | 42.90 | 42.49 | 42.79 | 629,029 | -0.10(-0.23%) |
Apr 24, 2018 | 43.45 | 43.55 | 42.69 | 42.89 | 937,765 | -0.41(-0.95%) |
Apr 23, 2018 | 43.53 | 43.55 | 43.15 | 43.30 | 524,697 | -0.12(-0.27%) |
Apr 20, 2018 | 43.58 | 43.69 | 43.32 | 43.42 | 509,464 | -0.21(-0.48%) |
Apr 19, 2018 | 43.90 | 43.95 | 43.55 | 43.63 | 1,195,765 | -0.39(-0.88%) |
Apr 18, 2018 | 43.83 | 44.07 | 43.73 | 44.01 | 859,901 | +0.23(+0.54%) |
Apr 17, 2018 | 43.52 | 43.81 | 43.37 | 43.78 | 1,017,372 | +0.51(+1.18%) |
Apr 16, 2018 | 43.28 | 43.33 | 43.09 | 43.27 | 1,997,074 | +0.09(+0.21%) |
Apr 13, 2018 | 43.56 | 43.59 | 43.04 | 43.18 | 834,036 | -0.18(-0.42%) |
Apr 12, 2018 | 43.27 | 43.46 | 43.25 | 43.36 | 1,542,861 | +0.22(+0.50%) |
Apr 11, 2018 | 43.01 | 43.34 | 43.01 | 43.14 | 1,250,590 | +0.00(+0.00%) |
Apr 10, 2018 | 42.98 | 43.28 | 42.86 | 43.14 | 1,675,910 | +0.61(+1.44%) |
Apr 09, 2018 | 42.62 | 42.97 | 42.46 | 42.53 | 1,833,590 | +0.09(+0.22%) |
Apr 06, 2018 | 42.69 | 42.96 | 42.26 | 42.44 | 2,528,845 | -0.59(-1.38%) |
Apr 05, 2018 | 43.02 | 43.09 | 42.75 | 43.03 | 7,210,857 | +0.19(+0.45%) |
Apr 04, 2018 | 42.04 | 42.87 | 41.97 | 42.84 | 2,928,402 | +0.28(+0.67%) |
Apr 03, 2018 | 42.56 | 42.76 | 42.30 | 42.56 | 2,105,431 | +0.19(+0.45%) |
Apr 02, 2018 | 43.10 | 43.18 | 42.17 | 42.36 | 4,503,341 | -0.79(-1.83%) |
Mar 29, 2018 | 43.15 | 43.15 | 43.15 | 0 | +0.43(+1.00%) | |
Mar 28, 2018 | 43.15 | 43.15 | 42.59 | 42.73 | 2,504,934 | -0.35(-0.81%) |
Mar 27, 2018 | 44.06 | 44.06 | 42.90 | 43.08 | 1,481,470 | -0.86(-1.96%) |
Mar 26, 2018 | 43.58 | 43.97 | 43.20 | 43.94 | 1,717,263 | +0.94(+2.20%) |
Mar 23, 2018 | 43.77 | 43.82 | 42.97 | 43.00 | 2,936,153 | -0.71(-1.62%) |
Mar 22, 2018 | 44.18 | 44.34 | 43.69 | 43.71 | 1,201,874 | -0.81(-1.82%) |
Mar 21, 2018 | 44.48 | 44.78 | 44.42 | 44.52 | 1,935,873 | +0.06(+0.13%) |
Mar 20, 2018 | 44.32 | 44.54 | 44.32 | 44.46 | 783,389 | +0.17(+0.38%) |
Mar 19, 2018 | 44.53 | 44.61 | 44.00 | 44.29 | 738,664 | -0.38(-0.84%) |
Mar 16, 2018 | 44.65 | 44.77 | 44.62 | 44.67 | 458,784 | +0.03(+0.07%) |
Mar 15, 2018 | 44.67 | 44.80 | 44.49 | 44.63 | 738,607 | +0.18(+0.41%) |
Mar 14, 2018 | 44.52 | 44.64 | 44.32 | 44.45 | 2,755,826 | +0.00(+0.00%) |
Mar 13, 2018 | 44.87 | 44.94 | 44.37 | 44.45 | 2,355,058 | -0.32(-0.71%) |
Mar 12, 2018 | 44.58 | 44.80 | 44.57 | 44.77 | 692,994 | +0.25(+0.56%) |
Mar 09, 2018 | 44.31 | 44.54 | 44.24 | 44.52 | 789,812 | +0.35(+0.79%) |
Mar 08, 2018 | 44.23 | 44.40 | 44.04 | 44.16 | 536,622 | +0.08(+0.17%) |
Mar 07, 2018 | 44.11 | 44.09 | 608,942 | +0.18(+0.40%) | ||
Mar 06, 2018 | 43.79 | 43.93 | 43.58 | 43.91 | 985,842 | +0.38(+0.88%) |
Mar 05, 2018 | 42.96 | 43.60 | 42.90 | 43.53 | 3,482,164 | +0.43(+0.99%) |
Mar 02, 2018 | 42.60 | 43.12 | 42.42 | 43.10 | 1,862,910 | +0.33(+0.78%) |
Mar 01, 2018 | 43.15 | 43.15 | 42.60 | 42.77 | 1,270,375 | -0.39(-0.90%) |
Feb 28, 2018 | 43.56 | 43.83 | 43.13 | 43.16 | 2,079,073 | -0.15(-0.35%) |
Feb 27, 2018 | 43.58 | 43.76 | 43.30 | 43.31 | 677,155 | -0.33(-0.76%) |
Feb 26, 2018 | 43.41 | 43.68 | 43.35 | 43.64 | 886,650 | +0.24(+0.56%) |
Feb 23, 2018 | 43.06 | 43.41 | 43.04 | 43.40 | 779,861 | +0.49(+1.15%) |
Feb 22, 2018 | 42.82 | 42.91 | 859,261 | -0.02(-0.04%) | ||
Feb 21, 2018 | 43.17 | 43.43 | 42.91 | 42.92 | 905,132 | -0.12(-0.27%) |
Feb 20, 2018 | 42.87 | 43.23 | 42.87 | 43.04 | 824,064 | +0.14(+0.33%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | -0.02(-0.06%) | |
Feb 15, 2018 | 42.91 | 42.94 | 42.47 | 42.92 | 1,350,787 | +0.34(+0.80%) |
Feb 14, 2018 | 41.91 | 42.61 | 41.82 | 42.58 | 974,688 | +0.53(+1.27%) |
Feb 13, 2018 | 41.75 | 42.08 | 41.72 | 42.05 | 1,292,275 | +0.17(+0.40%) |
Feb 12, 2018 | 42.01 | 42.24 | 41.60 | 41.88 | 1,276,917 | +0.32(+0.76%) |
Feb 09, 2018 | 41.66 | 41.76 | 40.71 | 41.57 | 2,636,616 | +0.18(+0.44%) |
Feb 08, 2018 | 42.56 | 42.68 | 41.37 | 41.38 | 1,908,142 | -1.12(-2.65%) |
Feb 07, 2018 | 42.58 | 42.90 | 42.43 | 42.51 | 1,749,549 | -0.25(-0.58%) |
Feb 06, 2018 | 41.84 | 42.86 | 41.74 | 42.76 | 3,688,883 | +0.17(+0.39%) |
Feb 05, 2018 | 42.90 | 43.36 | 42.27 | 42.59 | 2,425,402 | -0.58(-1.35%) |
Feb 02, 2018 | 43.74 | 43.84 | 43.16 | 43.17 | 2,415,760 | -0.67(-1.54%) |