Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.43 | 44.45 | 44.13 | 44.37 | 2,652,706 | -0.06(-0.14%) |
Apr 27, 2018 | 44.31 | 44.46 | 44.09 | 44.43 | 2,397,235 | +0.35(+0.80%) |
Apr 26, 2018 | 43.85 | 44.17 | 43.62 | 44.08 | 4,521,238 | +0.22(+0.49%) |
Apr 25, 2018 | 43.40 | 43.88 | 43.17 | 43.86 | 3,248,111 | +0.04(+0.10%) |
Apr 24, 2018 | 44.31 | 44.41 | 43.69 | 43.82 | 3,773,607 | -0.13(-0.29%) |
Apr 23, 2018 | 44.37 | 44.64 | 43.85 | 43.95 | 4,627,479 | -0.95(-2.11%) |
Apr 20, 2018 | 44.92 | 44.97 | 44.39 | 44.89 | 6,497,051 | -0.28(-0.61%) |
Apr 19, 2018 | 46.42 | 46.44 | 45.08 | 45.17 | 5,943,151 | -1.36(-2.92%) |
Apr 18, 2018 | 46.85 | 46.99 | 46.53 | 46.53 | 3,963,633 | -0.04(-0.09%) |
Apr 17, 2018 | 46.53 | 46.72 | 46.33 | 46.57 | 3,708,578 | +0.35(+0.76%) |
Apr 16, 2018 | 46.48 | 46.48 | 46.12 | 46.22 | 2,199,366 | -0.10(-0.22%) |
Apr 13, 2018 | 46.35 | 46.36 | 45.91 | 46.32 | 2,858,529 | +0.40(+0.86%) |
Apr 12, 2018 | 45.96 | 46.21 | 45.69 | 45.93 | 4,516,170 | +0.34(+0.74%) |
Apr 11, 2018 | 45.29 | 45.72 | 45.26 | 45.59 | 2,426,637 | +0.07(+0.15%) |
Apr 10, 2018 | 45.40 | 45.56 | 45.01 | 45.52 | 6,439,916 | +0.64(+1.42%) |
Apr 09, 2018 | 45.16 | 45.47 | 44.87 | 44.89 | 2,671,426 | -0.12(-0.27%) |
Apr 06, 2018 | 44.95 | 45.32 | 44.73 | 45.01 | 4,183,363 | -0.30(-0.66%) |
Apr 05, 2018 | 45.42 | 45.75 | 45.27 | 45.31 | 6,033,409 | +0.06(+0.13%) |
Apr 04, 2018 | 43.41 | 45.31 | 43.31 | 45.25 | 7,309,790 | +1.16(+2.63%) |
Apr 03, 2018 | 43.53 | 44.10 | 43.28 | 44.09 | 5,740,755 | +0.96(+2.23%) |
Apr 02, 2018 | 43.83 | 44.12 | 42.83 | 43.12 | 4,795,035 | -1.18(-2.66%) |
Mar 29, 2018 | 44.30 | 44.30 | 44.30 | 0 | +1.11(+2.57%) | |
Mar 28, 2018 | 43.54 | 43.68 | 43.09 | 43.19 | 3,561,687 | -0.36(-0.83%) |
Mar 27, 2018 | 43.90 | 44.14 | 43.54 | 43.55 | 3,201,566 | -0.43(-0.98%) |
Mar 26, 2018 | 43.75 | 44.02 | 42.82 | 43.98 | 3,623,133 | +1.03(+2.40%) |
Mar 23, 2018 | 43.77 | 44.13 | 42.93 | 42.95 | 4,450,336 | -0.70(-1.60%) |
Mar 22, 2018 | 43.72 | 44.19 | 43.50 | 43.65 | 6,000,473 | -0.64(-1.46%) |
Mar 21, 2018 | 43.53 | 44.40 | 43.45 | 44.29 | 8,520,192 | +1.28(+2.98%) |
Mar 20, 2018 | 42.99 | 43.20 | 42.93 | 43.01 | 2,459,558 | +0.17(+0.40%) |
Mar 19, 2018 | 43.05 | 43.20 | 42.51 | 42.84 | 3,934,089 | -0.52(-1.21%) |
Mar 16, 2018 | 43.56 | 43.76 | 43.30 | 43.36 | 2,838,002 | -0.37(-0.85%) |
Mar 15, 2018 | 44.16 | 44.21 | 43.69 | 43.73 | 2,675,000 | -0.64(-1.43%) |
Mar 14, 2018 | 44.82 | 44.85 | 44.15 | 44.37 | 3,773,094 | -0.22(-0.50%) |
Mar 13, 2018 | 44.89 | 45.09 | 44.44 | 44.59 | 3,219,107 | -0.17(-0.38%) |
Mar 12, 2018 | 44.63 | 44.94 | 44.50 | 44.77 | 2,924,954 | +0.16(+0.37%) |
Mar 09, 2018 | 44.61 | 44.95 | 44.44 | 44.60 | 4,482,901 | +0.43(+0.97%) |
Mar 08, 2018 | 43.71 | 44.22 | 43.43 | 44.17 | 7,464,238 | +0.76(+1.74%) |
Mar 07, 2018 | 43.49 | 43.03 | 43.42 | 3,066,251 | -0.11(-0.26%) | |
Mar 06, 2018 | 43.80 | 43.94 | 43.44 | 43.53 | 3,906,476 | +0.30(+0.70%) |
Mar 05, 2018 | 42.64 | 43.28 | 42.44 | 43.23 | 5,367,708 | +0.14(+0.32%) |
Mar 02, 2018 | 42.64 | 43.20 | 42.37 | 43.09 | 4,200,878 | -0.05(-0.12%) |
Mar 01, 2018 | 42.83 | 43.54 | 42.57 | 43.14 | 5,743,457 | +0.22(+0.52%) |
Feb 28, 2018 | 43.68 | 43.72 | 42.80 | 42.92 | 4,444,434 | -0.55(-1.27%) |
Feb 27, 2018 | 44.15 | 44.42 | 43.40 | 43.47 | 4,674,248 | -0.94(-2.11%) |
Feb 26, 2018 | 44.46 | 44.46 | 44.09 | 44.40 | 3,076,818 | -0.12(-0.27%) |
Feb 23, 2018 | 44.86 | 44.86 | 44.43 | 44.52 | 3,136,273 | -0.09(-0.21%) |
Feb 22, 2018 | 44.62 | 3,552,631 | +0.88(+2.01%) | |||
Feb 21, 2018 | 44.37 | 44.65 | 43.72 | 43.74 | 4,229,874 | -0.50(-1.13%) |
Feb 20, 2018 | 44.41 | 44.72 | 44.07 | 44.24 | 5,360,193 | -0.56(-1.25%) |
Feb 16, 2018 | 44.80 | 44.80 | 44.80 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 44.77 | 45.07 | 44.71 | 44.86 | 4,232,694 | +0.56(+1.26%) |
Feb 14, 2018 | 43.25 | 44.50 | 43.19 | 44.30 | 4,108,275 | +0.66(+1.52%) |
Feb 13, 2018 | 43.37 | 43.77 | 43.35 | 43.64 | 2,998,766 | +0.11(+0.26%) |
Feb 12, 2018 | 43.48 | 44.04 | 42.93 | 43.53 | 6,943,897 | +0.24(+0.56%) |
Feb 09, 2018 | 43.22 | 43.42 | 41.93 | 43.29 | 9,276,005 | +0.69(+1.61%) |
Feb 08, 2018 | 44.03 | 44.03 | 42.54 | 42.60 | 8,613,283 | -1.29(-2.94%) |
Feb 07, 2018 | 44.37 | 44.74 | 43.86 | 43.89 | 5,491,152 | -0.86(-1.92%) |
Feb 06, 2018 | 43.39 | 44.95 | 43.32 | 44.75 | 7,990,225 | +0.68(+1.54%) |
Feb 05, 2018 | 45.31 | 45.81 | 42.99 | 44.07 | 6,516,874 | -1.40(-3.08%) |
Feb 02, 2018 | 45.75 | 46.07 | 45.30 | 45.47 | 5,145,946 | -1.01(-2.18%) |