Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.82 | 42.18 | 41.29 | 42.13 | 4,940,341 | +0.44(+1.06%) |
Apr 27, 2018 | 40.16 | 41.96 | 39.65 | 41.69 | 5,791,311 | +2.26(+5.74%) |
Apr 26, 2018 | 39.94 | 40.20 | 39.10 | 39.43 | 6,338,762 | -0.40(-1.01%) |
Apr 25, 2018 | 40.01 | 40.22 | 39.09 | 39.83 | 3,436,495 | -0.39(-0.98%) |
Apr 24, 2018 | 40.01 | 40.66 | 39.52 | 40.22 | 3,189,978 | +0.27(+0.67%) |
Apr 23, 2018 | 40.29 | 40.40 | 39.71 | 39.95 | 2,628,090 | -0.39(-0.98%) |
Apr 20, 2018 | 41.07 | 41.21 | 40.28 | 40.35 | 2,722,636 | -0.58(-1.43%) |
Apr 19, 2018 | 41.55 | 41.78 | 40.42 | 40.93 | 2,621,490 | -0.73(-1.74%) |
Apr 18, 2018 | 42.10 | 42.24 | 41.55 | 41.66 | 2,013,794 | -0.43(-1.01%) |
Apr 17, 2018 | 41.59 | 42.30 | 41.44 | 42.08 | 2,975,725 | +0.66(+1.60%) |
Apr 16, 2018 | 41.51 | 41.60 | 40.94 | 41.42 | 3,335,326 | -0.07(-0.17%) |
Apr 13, 2018 | 41.27 | 41.49 | 40.85 | 41.49 | 2,555,559 | +0.07(+0.17%) |
Apr 12, 2018 | 42.53 | 42.53 | 41.21 | 41.42 | 4,048,836 | -1.14(-2.69%) |
Apr 11, 2018 | 42.34 | 43.25 | 42.34 | 42.56 | 2,104,209 | -0.01(-0.02%) |
Apr 10, 2018 | 43.06 | 43.13 | 42.48 | 42.57 | 2,769,658 | -0.39(-0.90%) |
Apr 09, 2018 | 43.37 | 43.37 | 42.54 | 42.96 | 2,700,608 | -0.41(-0.95%) |
Apr 06, 2018 | 43.34 | 44.05 | 43.14 | 43.37 | 3,569,629 | +0.22(+0.51%) |
Apr 05, 2018 | 43.37 | 43.37 | 42.50 | 43.15 | 3,240,800 | -0.34(-0.78%) |
Apr 04, 2018 | 42.23 | 43.76 | 42.09 | 43.49 | 3,345,258 | +1.11(+2.62%) |
Apr 03, 2018 | 42.70 | 42.70 | 41.63 | 42.37 | 3,686,671 | -0.17(-0.41%) |
Apr 02, 2018 | 42.86 | 43.00 | 42.29 | 42.55 | 2,932,629 | -0.36(-0.85%) |
Mar 29, 2018 | 42.91 | 42.91 | 42.91 | 0 | -0.34(-0.78%) | |
Mar 28, 2018 | 42.15 | 43.69 | 42.11 | 43.25 | 4,782,875 | +1.25(+2.97%) |
Mar 27, 2018 | 41.10 | 42.53 | 40.77 | 42.00 | 2,663,125 | +0.90(+2.19%) |
Mar 26, 2018 | 41.29 | 41.39 | 40.92 | 41.10 | 2,109,190 | +0.09(+0.21%) |
Mar 23, 2018 | 41.66 | 41.83 | 40.89 | 41.02 | 3,087,976 | -0.57(-1.36%) |
Mar 22, 2018 | 41.33 | 42.69 | 41.25 | 41.59 | 3,444,102 | +0.24(+0.57%) |
Mar 21, 2018 | 41.74 | 41.94 | 40.89 | 41.35 | 3,879,238 | -0.55(-1.32%) |
Mar 20, 2018 | 42.01 | 42.45 | 41.77 | 41.90 | 2,926,088 | -0.08(-0.19%) |
Mar 19, 2018 | 42.48 | 42.62 | 41.65 | 41.98 | 2,324,820 | -0.59(-1.39%) |
Mar 16, 2018 | 42.27 | 42.71 | 42.09 | 42.57 | 4,578,682 | +0.20(+0.47%) |
Mar 15, 2018 | 42.29 | 42.53 | 42.18 | 42.37 | 2,753,033 | +0.17(+0.41%) |
Mar 14, 2018 | 42.66 | 41.88 | 42.20 | 2,341,214 | -0.18(-0.43%) | |
Mar 13, 2018 | 43.46 | 43.55 | 42.30 | 42.38 | 3,798,463 | -0.76(-1.77%) |
Mar 12, 2018 | 42.18 | 43.22 | 42.02 | 43.15 | 4,062,226 | +0.92(+2.18%) |
Mar 09, 2018 | 42.34 | 42.34 | 41.83 | 42.22 | 2,692,214 | -0.01(-0.02%) |
Mar 08, 2018 | 42.52 | 42.64 | 42.05 | 42.23 | 2,809,453 | -0.32(-0.74%) |
Mar 07, 2018 | 42.63 | 42.55 | 3,272,595 | +0.88(+2.10%) | ||
Mar 06, 2018 | 42.28 | 42.51 | 41.22 | 41.67 | 3,894,850 | -0.95(-2.24%) |
Mar 05, 2018 | 41.51 | 42.74 | 41.51 | 42.63 | 3,949,619 | +0.90(+2.15%) |
Mar 02, 2018 | 41.37 | 41.79 | 41.07 | 41.73 | 3,026,368 | +0.22(+0.53%) |
Mar 01, 2018 | 41.03 | 42.13 | 40.70 | 41.51 | 3,405,320 | +0.12(+0.29%) |
Feb 28, 2018 | 43.28 | 43.28 | 40.88 | 41.39 | 4,239,986 | +0.22(+0.54%) |
Feb 27, 2018 | 42.85 | 43.12 | 41.17 | 41.17 | 4,046,809 | -1.72(-4.01%) |
Feb 26, 2018 | 43.05 | 43.10 | 42.11 | 42.89 | 3,276,274 | -0.01(-0.02%) |
Feb 23, 2018 | 42.50 | 42.89 | 41.83 | 42.89 | 3,375,600 | +0.53(+1.25%) |
Feb 22, 2018 | 42.43 | 43.41 | 41.87 | 42.37 | 4,216,618 | -0.20(-0.46%) |
Feb 21, 2018 | 43.28 | 43.40 | 42.45 | 42.56 | 4,335,840 | -0.64(-1.48%) |
Feb 20, 2018 | 43.76 | 44.23 | 43.19 | 43.20 | 3,347,515 | -0.78(-1.77%) |
Feb 16, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.49(+1.12%) | |
Feb 15, 2018 | 42.86 | 43.82 | 42.77 | 43.49 | 3,689,358 | +0.80(+1.88%) |
Feb 14, 2018 | 43.00 | 43.14 | 42.12 | 42.69 | 4,121,292 | -0.73(-1.69%) |
Feb 13, 2018 | 42.85 | 43.61 | 42.28 | 43.42 | 4,869,923 | +0.64(+1.49%) |
Feb 12, 2018 | 43.23 | 43.34 | 41.78 | 42.78 | 5,220,525 | -0.27(-0.62%) |
Feb 09, 2018 | 42.39 | 43.46 | 41.64 | 43.05 | 5,546,280 | +0.63(+1.48%) |
Feb 08, 2018 | 43.73 | 44.39 | 42.42 | 42.42 | 5,098,638 | -1.46(-3.32%) |
Feb 07, 2018 | 44.32 | 44.61 | 43.79 | 43.88 | 4,174,673 | -0.51(-1.15%) |
Feb 06, 2018 | 43.39 | 44.45 | 42.94 | 44.39 | 5,081,558 | -0.20(-0.45%) |
Feb 05, 2018 | 45.29 | 45.54 | 43.85 | 44.60 | 4,542,542 | -0.76(-1.68%) |
Feb 02, 2018 | 44.67 | 45.64 | 44.15 | 45.36 | 3,643,749 | +0.32(+0.71%) |