Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.68 | 39.99 | 39.07 | 39.09 | 2,852,655 | -0.54(-1.37%) |
Apr 27, 2018 | 41.18 | 41.42 | 39.39 | 39.64 | 3,446,858 | -1.75(-4.23%) |
Apr 26, 2018 | 42.30 | 42.32 | 40.45 | 41.39 | 2,874,718 | -0.88(-2.08%) |
Apr 25, 2018 | 41.70 | 42.58 | 41.29 | 42.27 | 2,195,938 | +0.46(+1.09%) |
Apr 24, 2018 | 42.63 | 42.84 | 41.39 | 41.81 | 1,559,059 | -0.57(-1.34%) |
Apr 23, 2018 | 42.16 | 42.59 | 42.14 | 42.38 | 1,016,322 | +0.23(+0.55%) |
Apr 20, 2018 | 42.11 | 42.38 | 41.75 | 42.15 | 1,439,832 | +0.07(+0.17%) |
Apr 19, 2018 | 42.99 | 43.08 | 41.83 | 42.07 | 1,271,583 | -0.99(-2.30%) |
Apr 18, 2018 | 43.36 | 43.42 | 42.91 | 43.06 | 1,407,461 | +0.02(+0.06%) |
Apr 17, 2018 | 43.34 | 43.40 | 42.86 | 43.04 | 1,403,877 | +0.06(+0.15%) |
Apr 16, 2018 | 42.78 | 43.19 | 42.34 | 42.98 | 1,301,198 | +0.75(+1.78%) |
Apr 13, 2018 | 43.14 | 43.14 | 42.09 | 42.23 | 1,464,323 | -0.57(-1.33%) |
Apr 12, 2018 | 42.88 | 43.19 | 42.66 | 42.79 | 1,565,083 | +0.29(+0.68%) |
Apr 11, 2018 | 42.04 | 42.85 | 42.04 | 42.50 | 1,794,553 | +0.16(+0.38%) |
Apr 10, 2018 | 41.95 | 42.64 | 41.75 | 42.34 | 1,427,473 | +1.15(+2.79%) |
Apr 09, 2018 | 41.27 | 41.66 | 40.82 | 41.19 | 1,697,981 | +0.24(+0.59%) |
Apr 06, 2018 | 41.59 | 42.11 | 40.65 | 40.95 | 1,472,101 | -0.96(-2.29%) |
Apr 05, 2018 | 41.47 | 42.06 | 41.31 | 41.91 | 1,810,118 | +0.69(+1.67%) |
Apr 04, 2018 | 39.34 | 41.32 | 39.33 | 41.23 | 2,070,203 | +0.99(+2.46%) |
Apr 03, 2018 | 39.45 | 40.46 | 39.30 | 40.24 | 2,440,722 | +1.22(+3.13%) |
Apr 02, 2018 | 40.02 | 40.15 | 38.48 | 39.01 | 1,634,967 | -1.11(-2.77%) |
Mar 29, 2018 | 40.12 | 40.12 | 40.12 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.13 | 39.47 | 38.65 | 38.86 | 1,426,293 | -0.44(-1.12%) |
Mar 27, 2018 | 40.42 | 40.42 | 39.02 | 39.30 | 970,559 | -0.89(-2.21%) |
Mar 26, 2018 | 39.49 | 40.28 | 39.23 | 40.19 | 1,538,189 | +1.36(+3.50%) |
Mar 23, 2018 | 39.86 | 40.15 | 38.75 | 38.83 | 1,787,229 | -0.98(-2.47%) |
Mar 22, 2018 | 40.76 | 41.89 | 39.80 | 39.81 | 3,004,530 | -0.99(-2.43%) |
Mar 21, 2018 | 40.12 | 41.20 | 39.91 | 40.80 | 1,126,815 | +0.80(+2.00%) |
Mar 20, 2018 | 40.52 | 40.52 | 39.80 | 40.00 | 1,537,362 | -0.40(-0.99%) |
Mar 19, 2018 | 40.91 | 40.91 | 39.92 | 40.40 | 1,357,403 | -0.69(-1.67%) |
Mar 16, 2018 | 40.44 | 41.16 | 40.32 | 41.09 | 2,491,578 | +0.61(+1.50%) |
Mar 15, 2018 | 40.49 | 40.84 | 40.21 | 40.48 | 1,081,763 | +0.07(+0.18%) |
Mar 14, 2018 | 41.15 | 41.24 | 40.32 | 40.41 | 1,524,036 | -0.19(-0.47%) |
Mar 13, 2018 | 40.69 | 41.27 | 40.51 | 40.60 | 1,408,847 | +0.05(+0.12%) |
Mar 12, 2018 | 41.26 | 41.50 | 40.56 | 40.56 | 1,485,308 | -0.63(-1.53%) |
Mar 09, 2018 | 40.10 | 41.21 | 39.94 | 41.19 | 2,083,713 | +1.37(+3.43%) |
Mar 08, 2018 | 39.15 | 39.94 | 38.90 | 39.82 | 1,916,343 | +0.80(+2.05%) |
Mar 07, 2018 | 39.21 | 38.55 | 39.02 | 1,256,673 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.14 | 39.28 | 38.57 | 39.04 | 1,264,251 | +0.12(+0.31%) |
Mar 05, 2018 | 38.17 | 39.11 | 37.88 | 38.92 | 2,072,581 | +0.57(+1.48%) |
Mar 02, 2018 | 38.19 | 38.58 | 37.73 | 38.35 | 2,246,702 | -0.25(-0.64%) |
Mar 01, 2018 | 39.23 | 39.52 | 38.18 | 38.60 | 3,568,233 | -0.61(-1.55%) |
Feb 28, 2018 | 40.03 | 40.12 | 39.21 | 39.21 | 2,743,600 | -0.67(-1.68%) |
Feb 27, 2018 | 41.44 | 41.49 | 39.88 | 39.88 | 2,498,294 | -1.45(-3.51%) |
Feb 26, 2018 | 41.81 | 41.84 | 40.93 | 41.33 | 2,687,623 | -0.33(-0.78%) |
Feb 23, 2018 | 41.90 | 41.90 | 41.25 | 41.65 | 1,257,110 | +0.06(+0.15%) |
Feb 22, 2018 | 41.59 | 1,819,790 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.66 | 42.05 | 41.32 | 41.47 | 2,190,177 | -0.14(-0.33%) |
Feb 20, 2018 | 41.40 | 42.14 | 40.90 | 41.60 | 1,654,015 | +0.03(+0.08%) |
Feb 16, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.97 | 43.03 | 41.71 | 41.93 | 2,228,792 | -0.65(-1.53%) |
Feb 14, 2018 | 41.25 | 42.73 | 41.22 | 42.58 | 1,890,030 | +0.94(+2.26%) |
Feb 13, 2018 | 41.80 | 42.33 | 41.26 | 41.64 | 1,868,025 | -0.53(-1.25%) |
Feb 12, 2018 | 42.38 | 42.84 | 41.98 | 42.17 | 2,147,365 | +0.29(+0.68%) |
Feb 09, 2018 | 42.26 | 42.64 | 40.12 | 41.88 | 2,944,164 | +0.53(+1.29%) |
Feb 08, 2018 | 43.23 | 43.36 | 41.29 | 41.35 | 4,430,771 | -2.44(-5.56%) |
Feb 07, 2018 | 42.93 | 44.41 | 42.25 | 43.79 | 3,036,813 | +0.67(+1.55%) |
Feb 06, 2018 | 40.86 | 43.41 | 40.40 | 43.12 | 3,399,231 | +0.77(+1.82%) |
Feb 05, 2018 | 43.12 | 43.55 | 41.87 | 42.34 | 1,707,628 | -1.02(-2.35%) |
Feb 02, 2018 | 44.51 | 44.78 | 43.29 | 43.36 | 1,550,970 | -1.53(-3.40%) |