Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.09 | 37.81 | 37.05 | 37.10 | 2,215,031 | +0.10(+0.28%) |
Apr 27, 2018 | 37.75 | 37.94 | 36.94 | 37.00 | 4,297,363 | -0.38(-1.02%) |
Apr 26, 2018 | 39.99 | 40.56 | 36.89 | 37.38 | 7,459,092 | -2.68(-6.70%) |
Apr 25, 2018 | 39.88 | 40.32 | 39.28 | 40.06 | 4,032,202 | +0.11(+0.29%) |
Apr 24, 2018 | 41.32 | 41.53 | 39.41 | 39.94 | 3,264,347 | -1.31(-3.18%) |
Apr 23, 2018 | 41.37 | 41.59 | 40.80 | 41.26 | 2,681,963 | -0.09(-0.21%) |
Apr 20, 2018 | 42.04 | 42.27 | 41.15 | 41.34 | 2,386,009 | -0.76(-1.81%) |
Apr 19, 2018 | 42.25 | 42.41 | 41.77 | 42.10 | 2,092,069 | -0.29(-0.70%) |
Apr 18, 2018 | 42.25 | 42.66 | 42.11 | 42.40 | 2,224,031 | +0.44(+1.04%) |
Apr 17, 2018 | 42.27 | 42.35 | 41.18 | 41.96 | 2,312,843 | +0.04(+0.09%) |
Apr 16, 2018 | 41.29 | 42.43 | 41.17 | 41.92 | 2,677,954 | +1.08(+2.65%) |
Apr 13, 2018 | 40.93 | 41.32 | 40.54 | 40.84 | 3,086,779 | -0.25(-0.60%) |
Apr 12, 2018 | 41.36 | 41.57 | 40.91 | 41.08 | 2,785,507 | +0.00(+0.00%) |
Apr 11, 2018 | 41.07 | 41.57 | 40.91 | 41.08 | 2,501,524 | -0.29(-0.69%) |
Apr 10, 2018 | 41.01 | 41.58 | 40.64 | 41.37 | 3,476,924 | +0.73(+1.80%) |
Apr 09, 2018 | 41.75 | 41.84 | 40.43 | 40.64 | 3,736,375 | -0.84(-2.02%) |
Apr 06, 2018 | 42.50 | 42.62 | 40.99 | 41.47 | 4,350,802 | -1.49(-3.47%) |
Apr 05, 2018 | 43.85 | 43.94 | 42.49 | 42.97 | 2,746,467 | -0.71(-1.63%) |
Apr 04, 2018 | 43.09 | 43.76 | 42.85 | 43.68 | 2,981,459 | -0.30(-0.69%) |
Apr 03, 2018 | 43.82 | 44.52 | 43.60 | 43.99 | 3,332,306 | +0.83(+1.92%) |
Apr 02, 2018 | 44.14 | 44.58 | 42.81 | 43.16 | 3,135,374 | -0.60(-1.37%) |
Mar 29, 2018 | 43.76 | 43.76 | 43.76 | 0 | +0.48(+1.12%) | |
Mar 28, 2018 | 43.45 | 44.16 | 42.44 | 43.27 | 2,607,708 | -0.17(-0.39%) |
Mar 27, 2018 | 45.17 | 45.17 | 43.29 | 43.44 | 3,851,379 | -1.40(-3.12%) |
Mar 26, 2018 | 45.71 | 45.79 | 44.03 | 44.84 | 2,335,008 | -0.18(-0.40%) |
Mar 23, 2018 | 46.47 | 46.70 | 44.97 | 45.02 | 2,916,236 | -1.46(-3.15%) |
Mar 22, 2018 | 47.05 | 47.39 | 46.41 | 46.49 | 1,799,108 | -0.70(-1.49%) |
Mar 21, 2018 | 46.93 | 47.68 | 46.81 | 47.19 | 1,501,997 | +0.27(+0.57%) |
Mar 20, 2018 | 47.11 | 47.43 | 46.70 | 46.92 | 1,187,774 | -0.20(-0.42%) |
Mar 19, 2018 | 47.19 | 47.88 | 46.62 | 47.12 | 1,244,854 | -0.20(-0.42%) |
Mar 16, 2018 | 46.97 | 47.77 | 46.63 | 47.32 | 2,249,952 | +0.35(+0.75%) |
Mar 15, 2018 | 46.85 | 47.27 | 46.51 | 46.97 | 1,300,744 | +0.44(+0.94%) |
Mar 14, 2018 | 47.14 | 47.68 | 46.31 | 46.53 | 2,066,614 | -0.38(-0.81%) |
Mar 13, 2018 | 46.85 | 47.43 | 46.85 | 46.91 | 1,611,378 | +0.12(+0.26%) |
Mar 12, 2018 | 46.61 | 47.36 | 46.40 | 46.79 | 2,435,646 | +0.16(+0.35%) |
Mar 09, 2018 | 45.64 | 46.76 | 45.64 | 46.63 | 2,340,398 | +1.40(+3.09%) |
Mar 08, 2018 | 45.65 | 45.65 | 44.57 | 45.23 | 1,524,984 | -0.23(-0.50%) |
Mar 07, 2018 | 45.74 | 45.46 | 1,713,872 | -0.21(-0.46%) | ||
Mar 06, 2018 | 45.70 | 45.94 | 45.28 | 45.67 | 1,516,757 | +0.18(+0.40%) |
Mar 05, 2018 | 45.85 | 45.87 | 44.86 | 45.49 | 2,042,691 | -0.57(-1.24%) |
Mar 02, 2018 | 45.74 | 46.14 | 45.28 | 46.06 | 1,667,230 | -0.12(-0.27%) |
Mar 01, 2018 | 45.80 | 46.48 | 45.40 | 46.18 | 1,779,466 | +0.38(+0.83%) |
Feb 28, 2018 | 46.22 | 46.60 | 45.71 | 45.80 | 1,674,905 | -0.31(-0.68%) |
Feb 27, 2018 | 46.64 | 47.02 | 46.00 | 46.12 | 1,178,713 | -0.47(-1.02%) |
Feb 26, 2018 | 46.30 | 46.89 | 46.07 | 46.59 | 1,668,185 | +0.43(+0.93%) |
Feb 23, 2018 | 45.80 | 46.29 | 45.64 | 46.16 | 2,031,504 | +0.73(+1.61%) |
Feb 22, 2018 | 45.38 | 45.43 | 1,883,068 | -0.45(-0.97%) | ||
Feb 21, 2018 | 45.35 | 46.23 | 45.29 | 45.88 | 4,231,348 | +0.51(+1.13%) |
Feb 20, 2018 | 45.93 | 45.99 | 45.03 | 45.37 | 2,543,113 | -0.94(-2.03%) |
Feb 16, 2018 | 46.31 | 46.31 | 46.31 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.63 | 47.08 | 45.58 | 46.32 | 1,865,204 | +0.09(+0.18%) |
Feb 14, 2018 | 45.98 | 46.65 | 45.79 | 46.23 | 1,730,839 | -0.02(-0.04%) |
Feb 13, 2018 | 44.92 | 46.57 | 44.71 | 46.25 | 2,752,927 | +0.99(+2.18%) |
Feb 12, 2018 | 45.02 | 45.50 | 44.43 | 45.26 | 1,731,374 | +0.37(+0.83%) |
Feb 09, 2018 | 45.28 | 45.56 | 44.10 | 44.89 | 1,899,563 | -0.09(-0.21%) |
Feb 08, 2018 | 46.26 | 46.27 | 44.98 | 44.99 | 3,893,734 | -1.18(-2.55%) |
Feb 07, 2018 | 45.69 | 46.76 | 45.46 | 46.16 | 3,034,561 | +0.26(+0.56%) |
Feb 06, 2018 | 44.41 | 46.26 | 43.23 | 45.91 | 3,355,278 | +0.27(+0.58%) |
Feb 05, 2018 | 45.94 | 46.51 | 44.80 | 45.64 | 2,563,194 | -0.07(-0.15%) |
Feb 02, 2018 | 46.31 | 46.40 | 45.62 | 45.71 | 2,431,081 | -1.13(-2.41%) |