Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.72 | 39.93 | 39.40 | 39.40 | 3,261,025 | -0.27(-0.68%) |
Apr 27, 2018 | 39.49 | 39.82 | 39.30 | 39.66 | 3,802,521 | +0.23(+0.58%) |
Apr 26, 2018 | 39.13 | 39.44 | 38.88 | 39.43 | 3,357,546 | +0.43(+1.10%) |
Apr 25, 2018 | 39.37 | 39.51 | 37.85 | 39.01 | 5,952,694 | +0.05(+0.13%) |
Apr 24, 2018 | 39.98 | 40.05 | 38.61 | 38.95 | 5,084,543 | -0.77(-1.93%) |
Apr 23, 2018 | 40.29 | 40.33 | 39.66 | 39.72 | 3,246,753 | -0.38(-0.95%) |
Apr 20, 2018 | 40.45 | 40.45 | 39.85 | 40.10 | 3,221,210 | -0.47(-1.15%) |
Apr 19, 2018 | 40.98 | 41.00 | 40.48 | 40.57 | 2,196,906 | -0.47(-1.15%) |
Apr 18, 2018 | 41.04 | 41.26 | 40.81 | 41.04 | 1,621,674 | +0.18(+0.44%) |
Apr 17, 2018 | 40.85 | 41.01 | 40.61 | 40.86 | 2,124,573 | +0.16(+0.40%) |
Apr 16, 2018 | 40.61 | 40.85 | 40.36 | 40.69 | 1,603,764 | +0.40(+1.00%) |
Apr 13, 2018 | 40.71 | 40.79 | 40.18 | 40.29 | 1,592,564 | -0.25(-0.62%) |
Apr 12, 2018 | 40.37 | 40.70 | 40.15 | 40.54 | 2,200,068 | +0.40(+1.01%) |
Apr 11, 2018 | 39.94 | 40.45 | 39.93 | 40.13 | 3,426,376 | -0.04(-0.11%) |
Apr 10, 2018 | 39.97 | 40.34 | 39.79 | 40.18 | 4,094,047 | +0.84(+2.14%) |
Apr 09, 2018 | 39.12 | 39.82 | 38.96 | 39.33 | 3,029,860 | +0.48(+1.22%) |
Apr 06, 2018 | 39.68 | 39.80 | 38.54 | 38.86 | 2,625,716 | -1.04(-2.60%) |
Apr 05, 2018 | 40.26 | 40.35 | 39.76 | 39.89 | 2,475,192 | -0.10(-0.26%) |
Apr 04, 2018 | 38.65 | 40.08 | 38.65 | 40.00 | 3,232,412 | +0.09(+0.22%) |
Apr 03, 2018 | 39.66 | 39.94 | 39.14 | 39.91 | 2,919,377 | +0.35(+0.89%) |
Apr 02, 2018 | 40.53 | 40.61 | 38.93 | 39.56 | 2,814,505 | -0.98(-2.41%) |
Mar 29, 2018 | 40.53 | 40.53 | 40.53 | 0 | +0.60(+1.51%) | |
Mar 28, 2018 | 40.37 | 40.42 | 39.51 | 39.93 | 1,974,597 | -0.35(-0.86%) |
Mar 27, 2018 | 41.13 | 41.41 | 40.05 | 40.28 | 2,232,691 | -0.71(-1.72%) |
Mar 26, 2018 | 40.66 | 41.02 | 40.18 | 40.99 | 2,450,533 | +0.83(+2.06%) |
Mar 23, 2018 | 41.51 | 41.75 | 40.11 | 40.16 | 2,352,706 | -1.34(-3.22%) |
Mar 22, 2018 | 42.36 | 42.57 | 41.45 | 41.49 | 2,332,290 | -1.35(-3.14%) |
Mar 21, 2018 | 43.11 | 43.31 | 42.74 | 42.84 | 1,594,000 | -0.32(-0.73%) |
Mar 20, 2018 | 43.15 | 43.30 | 42.91 | 43.16 | 1,821,052 | +0.17(+0.39%) |
Mar 19, 2018 | 43.25 | 43.35 | 42.52 | 42.99 | 2,556,788 | -0.31(-0.72%) |
Mar 16, 2018 | 43.37 | 43.74 | 43.05 | 43.30 | 3,832,513 | +0.11(+0.26%) |
Mar 15, 2018 | 43.00 | 43.38 | 42.84 | 43.18 | 1,474,897 | +0.27(+0.63%) |
Mar 14, 2018 | 43.61 | 43.66 | 42.83 | 42.91 | 1,224,829 | -0.54(-1.23%) |
Mar 13, 2018 | 43.75 | 43.91 | 43.31 | 43.45 | 1,888,347 | -0.07(-0.16%) |
Mar 12, 2018 | 43.45 | 43.71 | 43.37 | 43.52 | 2,778,924 | +0.10(+0.24%) |
Mar 09, 2018 | 42.80 | 43.51 | 42.67 | 43.41 | 2,544,552 | +0.87(+2.05%) |
Mar 08, 2018 | 42.42 | 42.57 | 42.24 | 42.54 | 2,834,557 | +0.15(+0.35%) |
Mar 07, 2018 | 42.49 | 41.57 | 42.39 | 2,235,493 | +0.24(+0.57%) | |
Mar 06, 2018 | 42.03 | 42.33 | 41.86 | 42.15 | 2,202,963 | +0.27(+0.64%) |
Mar 05, 2018 | 41.79 | 42.14 | 41.43 | 41.88 | 2,317,963 | -0.22(-0.52%) |
Mar 02, 2018 | 41.56 | 42.20 | 41.40 | 42.10 | 2,452,241 | +0.33(+0.79%) |
Mar 01, 2018 | 42.81 | 42.81 | 41.44 | 41.78 | 3,337,988 | -1.15(-2.67%) |
Feb 28, 2018 | 43.40 | 43.54 | 42.92 | 42.92 | 2,554,473 | -0.26(-0.60%) |
Feb 27, 2018 | 43.48 | 43.93 | 43.18 | 43.18 | 2,433,596 | -0.22(-0.51%) |
Feb 26, 2018 | 42.77 | 43.41 | 42.60 | 43.40 | 1,710,645 | +0.74(+1.74%) |
Feb 23, 2018 | 42.49 | 42.67 | 42.23 | 42.66 | 2,068,169 | +0.28(+0.66%) |
Feb 22, 2018 | 42.30 | 42.38 | 2,536,163 | -0.09(-0.21%) | ||
Feb 21, 2018 | 42.50 | 43.00 | 42.47 | 42.47 | 2,197,740 | +0.03(+0.07%) |
Feb 20, 2018 | 42.03 | 42.66 | 41.94 | 42.44 | 2,514,869 | +0.17(+0.41%) |
Feb 16, 2018 | 42.26 | 42.26 | 42.26 | 0 | +0.40(+0.95%) | |
Feb 15, 2018 | 41.33 | 41.86 | 41.23 | 41.86 | 3,438,411 | +0.85(+2.06%) |
Feb 14, 2018 | 40.53 | 41.07 | 40.50 | 41.02 | 2,286,638 | +0.22(+0.53%) |
Feb 13, 2018 | 40.31 | 40.90 | 40.30 | 40.80 | 1,850,470 | +0.22(+0.54%) |
Feb 12, 2018 | 40.29 | 40.81 | 40.24 | 40.58 | 3,827,917 | +0.77(+1.92%) |
Feb 09, 2018 | 39.89 | 40.13 | 38.58 | 39.82 | 5,706,491 | +0.16(+0.40%) |
Feb 08, 2018 | 41.44 | 41.57 | 39.64 | 39.66 | 5,343,986 | -1.80(-4.35%) |
Feb 07, 2018 | 41.33 | 42.19 | 41.08 | 41.46 | 3,760,720 | -0.13(-0.32%) |
Feb 06, 2018 | 40.73 | 41.74 | 40.28 | 41.59 | 5,257,630 | -0.35(-0.84%) |
Feb 05, 2018 | 42.63 | 43.19 | 41.37 | 41.94 | 2,226,357 | -0.91(-2.13%) |
Feb 02, 2018 | 43.46 | 43.60 | 42.83 | 42.86 | 3,621,472 | -0.74(-1.69%) |