Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.54 | 42.65 | 42.43 | 42.45 | 429,277 | -0.20(-0.46%) |
Apr 27, 2018 | 42.27 | 42.69 | 42.22 | 42.64 | 483,821 | +0.34(+0.79%) |
Apr 26, 2018 | 42.16 | 42.34 | 41.97 | 42.31 | 856,236 | +1.07(+2.60%) |
Apr 25, 2018 | 41.10 | 41.41 | 40.94 | 41.24 | 866,264 | +0.16(+0.39%) |
Apr 24, 2018 | 41.11 | 41.32 | 40.94 | 41.08 | 846,405 | +0.17(+0.41%) |
Apr 23, 2018 | 40.54 | 40.99 | 40.46 | 40.91 | 1,004,699 | -0.77(-1.84%) |
Apr 20, 2018 | 41.63 | 41.81 | 41.59 | 41.67 | 605,514 | -0.36(-0.85%) |
Apr 19, 2018 | 42.27 | 42.40 | 41.86 | 42.03 | 633,611 | -0.63(-1.49%) |
Apr 18, 2018 | 42.97 | 43.23 | 42.64 | 42.67 | 917,683 | -0.30(-0.70%) |
Apr 17, 2018 | 42.67 | 43.11 | 42.67 | 42.97 | 544,825 | +0.21(+0.49%) |
Apr 16, 2018 | 42.93 | 42.97 | 42.48 | 42.75 | 1,178,550 | -0.20(-0.48%) |
Apr 13, 2018 | 42.83 | 43.12 | 42.83 | 42.96 | 484,533 | +0.31(+0.72%) |
Apr 12, 2018 | 43.18 | 43.18 | 42.60 | 42.65 | 1,157,005 | -0.26(-0.61%) |
Apr 11, 2018 | 42.96 | 43.16 | 42.86 | 42.91 | 880,964 | +0.20(+0.46%) |
Apr 10, 2018 | 42.34 | 42.80 | 42.22 | 42.72 | 2,487,146 | -0.30(-0.70%) |
Apr 09, 2018 | 43.07 | 43.29 | 42.91 | 43.02 | 840,536 | +0.66(+1.55%) |
Apr 06, 2018 | 42.43 | 42.64 | 42.32 | 42.36 | 681,422 | -0.12(-0.27%) |
Apr 05, 2018 | 42.00 | 42.50 | 41.87 | 42.48 | 1,248,527 | +0.75(+1.80%) |
Apr 04, 2018 | 41.32 | 41.77 | 41.27 | 41.73 | 905,918 | +0.45(+1.10%) |
Apr 03, 2018 | 41.13 | 41.41 | 40.90 | 41.27 | 960,596 | +0.37(+0.91%) |
Apr 02, 2018 | 41.13 | 41.37 | 40.80 | 40.90 | 739,329 | -0.27(-0.66%) |
Mar 29, 2018 | 41.17 | 41.17 | 41.17 | 0 | -0.19(-0.46%) | |
Mar 28, 2018 | 41.10 | 41.58 | 40.79 | 41.36 | 1,684,652 | +1.49(+3.73%) |
Mar 27, 2018 | 39.48 | 40.24 | 39.38 | 39.87 | 966,589 | +0.33(+0.83%) |
Mar 26, 2018 | 39.50 | 39.56 | 39.17 | 39.54 | 723,075 | +0.66(+1.71%) |
Mar 23, 2018 | 39.50 | 39.73 | 38.84 | 38.88 | 1,229,879 | -0.02(-0.06%) |
Mar 22, 2018 | 39.02 | 39.34 | 38.86 | 38.90 | 1,738,028 | -0.34(-0.86%) |
Mar 21, 2018 | 39.27 | 39.59 | 39.11 | 39.24 | 872,502 | +0.15(+0.37%) |
Mar 20, 2018 | 39.36 | 39.50 | 39.03 | 39.09 | 1,229,029 | -0.50(-1.27%) |
Mar 19, 2018 | 39.54 | 39.82 | 39.41 | 39.59 | 877,887 | -0.33(-0.82%) |
Mar 16, 2018 | 39.81 | 40.05 | 39.77 | 39.92 | 1,268,551 | +0.36(+0.92%) |
Mar 15, 2018 | 39.80 | 40.08 | 39.46 | 39.56 | 1,172,797 | -0.47(-1.18%) |
Mar 14, 2018 | 39.97 | 40.24 | 39.84 | 40.03 | 706,197 | +0.10(+0.26%) |
Mar 13, 2018 | 40.08 | 40.23 | 39.75 | 39.93 | 772,138 | -0.16(-0.40%) |
Mar 12, 2018 | 40.01 | 40.27 | 39.94 | 40.09 | 692,699 | +0.18(+0.44%) |
Mar 09, 2018 | 40.11 | 40.13 | 39.74 | 39.92 | 1,194,885 | -0.26(-0.65%) |
Mar 08, 2018 | 40.21 | 40.54 | 40.09 | 40.18 | 1,240,775 | +0.45(+1.14%) |
Mar 07, 2018 | 39.94 | 39.55 | 39.73 | 1,383,308 | +0.93(+2.41%) | |
Mar 06, 2018 | 39.09 | 39.10 | 38.64 | 38.79 | 2,143,867 | +0.26(+0.66%) |
Mar 05, 2018 | 37.81 | 38.61 | 37.76 | 38.54 | 872,904 | +0.64(+1.69%) |
Mar 02, 2018 | 37.71 | 38.00 | 37.61 | 37.89 | 1,038,557 | -0.01(-0.02%) |
Mar 01, 2018 | 37.82 | 38.08 | 37.53 | 37.90 | 1,535,034 | +0.26(+0.70%) |
Feb 28, 2018 | 38.17 | 38.22 | 37.62 | 37.64 | 1,098,498 | -0.92(-2.38%) |
Feb 27, 2018 | 39.11 | 39.15 | 38.56 | 38.56 | 659,439 | -0.80(-2.04%) |
Feb 26, 2018 | 39.49 | 39.54 | 39.25 | 39.36 | 677,571 | -0.08(-0.20%) |
Feb 23, 2018 | 39.07 | 39.49 | 38.97 | 39.44 | 1,043,354 | +0.74(+1.90%) |
Feb 22, 2018 | 38.70 | 1,119,490 | +0.76(+2.00%) | |||
Feb 21, 2018 | 38.68 | 38.68 | 37.95 | 37.95 | 841,621 | -0.81(-2.09%) |
Feb 20, 2018 | 38.67 | 38.86 | 38.58 | 38.76 | 1,309,434 | -0.20(-0.51%) |
Feb 16, 2018 | 38.95 | 38.95 | 38.95 | 0 | +0.26(+0.66%) | |
Feb 15, 2018 | 38.31 | 38.70 | 38.26 | 38.70 | 1,077,849 | +0.46(+1.20%) |
Feb 14, 2018 | 37.80 | 38.54 | 37.79 | 38.24 | 1,296,853 | +0.29(+0.77%) |
Feb 13, 2018 | 37.93 | 38.07 | 37.68 | 37.95 | 1,173,264 | -0.50(-1.29%) |
Feb 12, 2018 | 38.16 | 38.54 | 38.01 | 38.44 | 1,038,137 | +0.07(+0.17%) |
Feb 09, 2018 | 38.18 | 38.54 | 37.58 | 38.38 | 1,146,959 | +0.07(+0.17%) |
Feb 08, 2018 | 39.16 | 39.18 | 38.30 | 38.31 | 926,361 | -0.66(-1.69%) |
Feb 07, 2018 | 38.80 | 39.44 | 38.80 | 38.97 | 934,032 | -0.22(-0.56%) |
Feb 06, 2018 | 38.44 | 39.32 | 38.21 | 39.19 | 1,915,438 | -0.33(-0.83%) |
Feb 05, 2018 | 40.45 | 40.48 | 39.40 | 39.51 | 1,045,166 | -1.38(-3.37%) |
Feb 02, 2018 | 40.81 | 41.16 | 40.75 | 40.89 | 741,014 | -0.69(-1.67%) |