Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.23 | 46.35 | 45.00 | 45.22 | 5,139,770 | -0.73(-1.59%) |
Apr 27, 2018 | 45.93 | 46.68 | 45.76 | 45.95 | 3,815,666 | +0.03(+0.05%) |
Apr 26, 2018 | 44.95 | 46.11 | 44.72 | 45.93 | 2,708,000 | +0.98(+2.19%) |
Apr 25, 2018 | 44.68 | 45.20 | 44.52 | 44.94 | 2,501,272 | +0.24(+0.53%) |
Apr 24, 2018 | 45.20 | 45.33 | 44.37 | 44.71 | 2,702,093 | -0.34(-0.75%) |
Apr 23, 2018 | 44.80 | 45.32 | 44.56 | 45.04 | 2,509,597 | +0.45(+1.00%) |
Apr 20, 2018 | 44.88 | 45.01 | 44.24 | 44.60 | 2,853,240 | -0.22(-0.49%) |
Apr 19, 2018 | 44.84 | 45.37 | 44.50 | 44.82 | 1,718,676 | -0.03(-0.07%) |
Apr 18, 2018 | 45.30 | 45.91 | 44.84 | 44.85 | 2,728,343 | -0.31(-0.69%) |
Apr 17, 2018 | 45.23 | 45.47 | 45.04 | 45.16 | 2,994,294 | +0.43(+0.96%) |
Apr 16, 2018 | 44.36 | 45.11 | 44.16 | 44.73 | 2,816,571 | +0.57(+1.30%) |
Apr 13, 2018 | 44.51 | 44.62 | 43.94 | 44.16 | 1,889,698 | -0.14(-0.32%) |
Apr 12, 2018 | 44.31 | 44.61 | 44.17 | 44.30 | 1,419,883 | +0.19(+0.42%) |
Apr 11, 2018 | 44.42 | 44.73 | 43.90 | 44.12 | 2,495,015 | -0.51(-1.15%) |
Apr 10, 2018 | 44.16 | 44.77 | 44.16 | 44.63 | 2,435,215 | +0.39(+0.87%) |
Apr 09, 2018 | 44.36 | 44.66 | 44.10 | 44.24 | 3,051,858 | +0.12(+0.27%) |
Apr 06, 2018 | 45.00 | 45.02 | 43.63 | 44.13 | 4,206,045 | -1.29(-2.83%) |
Apr 05, 2018 | 44.36 | 45.63 | 44.18 | 45.41 | 3,743,378 | +1.16(+2.62%) |
Apr 04, 2018 | 43.19 | 44.29 | 43.15 | 44.25 | 3,066,168 | +0.68(+1.56%) |
Apr 03, 2018 | 43.49 | 43.66 | 43.05 | 43.57 | 3,233,681 | +0.28(+0.64%) |
Apr 02, 2018 | 44.15 | 44.26 | 42.63 | 43.29 | 3,291,569 | -0.95(-2.15%) |
Mar 29, 2018 | 44.24 | 44.24 | 44.24 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.84 | 45.00 | 44.09 | 44.16 | 2,925,443 | -0.50(-1.13%) |
Mar 27, 2018 | 44.96 | 45.05 | 44.32 | 44.67 | 3,617,847 | -0.11(-0.24%) |
Mar 26, 2018 | 43.88 | 44.84 | 43.80 | 44.77 | 2,054,315 | +1.26(+2.90%) |
Mar 23, 2018 | 43.93 | 44.48 | 43.48 | 43.51 | 3,080,473 | -0.18(-0.40%) |
Mar 22, 2018 | 44.22 | 44.59 | 43.66 | 43.69 | 2,421,967 | -0.86(-1.93%) |
Mar 21, 2018 | 44.70 | 45.00 | 44.52 | 44.55 | 2,397,114 | -0.18(-0.39%) |
Mar 20, 2018 | 44.06 | 44.78 | 43.94 | 44.72 | 2,447,604 | +0.82(+1.86%) |
Mar 19, 2018 | 44.30 | 44.59 | 43.70 | 43.91 | 3,448,008 | -0.47(-1.06%) |
Mar 16, 2018 | 44.04 | 44.64 | 43.93 | 44.38 | 4,366,209 | +0.34(+0.76%) |
Mar 15, 2018 | 44.22 | 44.36 | 43.91 | 44.04 | 1,829,297 | -0.09(-0.21%) |
Mar 14, 2018 | 44.62 | 44.74 | 43.88 | 44.14 | 2,040,414 | -0.42(-0.94%) |
Mar 13, 2018 | 44.30 | 44.91 | 44.17 | 44.56 | 2,433,394 | +0.44(+0.99%) |
Mar 12, 2018 | 44.23 | 44.45 | 43.93 | 44.12 | 2,363,806 | -0.03(-0.06%) |
Mar 09, 2018 | 43.91 | 44.40 | 43.71 | 44.14 | 3,784,616 | +0.45(+1.02%) |
Mar 08, 2018 | 42.60 | 44.17 | 42.50 | 43.70 | 5,048,437 | +1.35(+3.19%) |
Mar 07, 2018 | 42.73 | 42.15 | 42.35 | 1,907,288 | -0.43(-1.00%) | |
Mar 06, 2018 | 42.60 | 42.77 | 42.17 | 42.77 | 2,105,597 | +0.18(+0.43%) |
Mar 05, 2018 | 42.23 | 42.78 | 42.12 | 42.59 | 2,244,233 | +0.03(+0.06%) |
Mar 02, 2018 | 41.77 | 42.64 | 41.31 | 42.56 | 3,088,713 | +0.57(+1.35%) |
Mar 01, 2018 | 42.46 | 42.46 | 41.44 | 42.00 | 2,378,869 | -0.53(-1.26%) |
Feb 28, 2018 | 42.36 | 42.92 | 42.00 | 42.53 | 3,466,847 | +0.22(+0.51%) |
Feb 27, 2018 | 42.91 | 43.14 | 42.25 | 42.31 | 2,844,426 | -0.43(-1.00%) |
Feb 26, 2018 | 42.41 | 42.77 | 42.36 | 42.74 | 2,881,952 | +0.43(+1.01%) |
Feb 23, 2018 | 41.77 | 42.33 | 41.48 | 42.31 | 2,063,890 | +0.74(+1.77%) |
Feb 22, 2018 | 41.58 | 2,274,248 | +0.16(+0.38%) | |||
Feb 21, 2018 | 41.35 | 41.98 | 41.24 | 41.42 | 2,834,323 | +0.14(+0.34%) |
Feb 20, 2018 | 41.59 | 41.72 | 41.13 | 41.28 | 3,098,775 | -0.54(-1.30%) |
Feb 16, 2018 | 41.82 | 41.82 | 41.82 | 0 | -0.48(-1.13%) | |
Feb 15, 2018 | 42.19 | 42.46 | 41.91 | 42.30 | 3,353,134 | +0.12(+0.28%) |
Feb 14, 2018 | 41.74 | 42.60 | 41.55 | 42.18 | 3,100,147 | +0.29(+0.70%) |
Feb 13, 2018 | 41.98 | 41.89 | 2,571,681 | +0.19(+0.46%) | ||
Feb 12, 2018 | 41.03 | 42.06 | 41.03 | 41.69 | 5,920,946 | +0.71(+1.73%) |
Feb 09, 2018 | 41.03 | 41.31 | 39.61 | 40.98 | 6,975,924 | +0.18(+0.43%) |
Feb 08, 2018 | 40.73 | 42.15 | 40.29 | 40.81 | 9,724,728 | -1.04(-2.50%) |
Feb 07, 2018 | 40.88 | 42.36 | 40.88 | 41.85 | 9,545,337 | +0.90(+2.20%) |
Feb 06, 2018 | 39.18 | 41.25 | 38.81 | 40.95 | 11,228,820 | +2.92(+7.67%) |
Feb 05, 2018 | 38.34 | 38.77 | 37.77 | 38.04 | 3,969,405 | -0.36(-0.94%) |
Feb 02, 2018 | 39.22 | 39.26 | 38.39 | 38.39 | 3,241,060 | -0.84(-2.13%) |