Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.19 | 46.31 | 44.96 | 45.18 | 5,144,298 | -0.73(-1.59%) |
Apr 27, 2018 | 45.89 | 46.63 | 45.72 | 45.91 | 3,819,027 | +0.03(+0.05%) |
Apr 26, 2018 | 44.91 | 46.07 | 44.68 | 45.89 | 2,710,386 | +0.98(+2.19%) |
Apr 25, 2018 | 44.64 | 45.16 | 44.48 | 44.90 | 2,503,475 | +0.24(+0.53%) |
Apr 24, 2018 | 45.16 | 45.29 | 44.33 | 44.67 | 2,704,473 | -0.34(-0.75%) |
Apr 23, 2018 | 44.76 | 45.28 | 44.53 | 45.00 | 2,511,808 | +0.45(+1.00%) |
Apr 20, 2018 | 44.84 | 44.97 | 44.21 | 44.56 | 2,855,753 | -0.22(-0.49%) |
Apr 19, 2018 | 44.80 | 45.33 | 44.46 | 44.78 | 1,720,190 | -0.03(-0.07%) |
Apr 18, 2018 | 45.26 | 45.87 | 44.80 | 44.81 | 2,730,746 | -0.31(-0.69%) |
Apr 17, 2018 | 45.19 | 45.43 | 45.00 | 45.12 | 2,996,932 | +0.43(+0.96%) |
Apr 16, 2018 | 44.32 | 45.07 | 44.13 | 44.69 | 2,819,052 | +0.57(+1.29%) |
Apr 13, 2018 | 44.47 | 44.58 | 43.90 | 44.12 | 1,891,363 | -0.14(-0.32%) |
Apr 12, 2018 | 44.27 | 44.58 | 44.13 | 44.26 | 1,421,134 | +0.18(+0.42%) |
Apr 11, 2018 | 44.38 | 44.69 | 43.86 | 44.08 | 2,497,213 | -0.51(-1.15%) |
Apr 10, 2018 | 44.12 | 44.74 | 44.12 | 44.59 | 2,437,361 | +0.39(+0.87%) |
Apr 09, 2018 | 44.32 | 44.62 | 44.06 | 44.21 | 3,054,546 | +0.12(+0.27%) |
Apr 06, 2018 | 44.96 | 44.98 | 43.59 | 44.09 | 4,209,750 | -1.29(-2.83%) |
Apr 05, 2018 | 44.32 | 45.59 | 44.14 | 45.37 | 3,746,675 | +1.16(+2.62%) |
Apr 04, 2018 | 43.16 | 44.25 | 43.11 | 44.21 | 3,068,869 | +0.68(+1.56%) |
Apr 03, 2018 | 43.45 | 43.63 | 43.01 | 43.53 | 3,236,530 | +0.28(+0.64%) |
Apr 02, 2018 | 44.11 | 44.22 | 42.59 | 43.26 | 3,294,468 | -0.95(-2.15%) |
Mar 29, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.80 | 44.96 | 44.05 | 44.12 | 2,928,020 | -0.50(-1.13%) |
Mar 27, 2018 | 44.92 | 45.01 | 44.28 | 44.63 | 3,621,034 | -0.11(-0.24%) |
Mar 26, 2018 | 43.84 | 44.80 | 43.76 | 44.74 | 2,056,124 | +1.26(+2.90%) |
Mar 23, 2018 | 43.89 | 44.44 | 43.44 | 43.47 | 3,083,186 | -0.18(-0.40%) |
Mar 22, 2018 | 44.18 | 44.55 | 43.63 | 43.65 | 2,424,100 | -0.86(-1.93%) |
Mar 21, 2018 | 44.66 | 44.96 | 44.48 | 44.51 | 2,399,226 | -0.18(-0.39%) |
Mar 20, 2018 | 44.02 | 44.74 | 43.90 | 44.68 | 2,449,760 | +0.82(+1.86%) |
Mar 19, 2018 | 44.26 | 44.55 | 43.66 | 43.87 | 3,451,045 | -0.47(-1.06%) |
Mar 16, 2018 | 44.00 | 44.60 | 43.89 | 44.34 | 4,370,055 | +0.34(+0.76%) |
Mar 15, 2018 | 44.18 | 44.32 | 43.87 | 44.00 | 1,830,909 | -0.09(-0.21%) |
Mar 14, 2018 | 44.58 | 44.70 | 43.84 | 44.10 | 2,042,211 | -0.42(-0.94%) |
Mar 13, 2018 | 44.26 | 44.87 | 44.13 | 44.52 | 2,435,537 | +0.44(+0.99%) |
Mar 12, 2018 | 44.19 | 44.41 | 43.90 | 44.08 | 2,365,888 | -0.03(-0.06%) |
Mar 09, 2018 | 43.87 | 44.37 | 43.67 | 44.11 | 3,787,950 | +0.45(+1.02%) |
Mar 08, 2018 | 42.57 | 44.13 | 42.46 | 43.66 | 5,052,884 | +1.35(+3.19%) |
Mar 07, 2018 | 42.69 | 42.11 | 42.31 | 1,908,968 | -0.43(-1.00%) | |
Mar 06, 2018 | 42.56 | 42.73 | 42.13 | 42.73 | 2,107,452 | +0.18(+0.43%) |
Mar 05, 2018 | 42.19 | 42.74 | 42.08 | 42.55 | 2,246,210 | +0.03(+0.06%) |
Mar 02, 2018 | 41.73 | 42.60 | 41.27 | 42.53 | 3,091,434 | +0.57(+1.35%) |
Mar 01, 2018 | 42.43 | 42.43 | 41.40 | 41.96 | 2,380,964 | -0.53(-1.26%) |
Feb 28, 2018 | 42.33 | 42.88 | 41.96 | 42.49 | 3,469,901 | +0.22(+0.51%) |
Feb 27, 2018 | 42.88 | 43.10 | 42.22 | 42.28 | 2,846,931 | -0.43(-1.00%) |
Feb 26, 2018 | 42.38 | 42.73 | 42.33 | 42.70 | 2,884,490 | +0.43(+1.01%) |
Feb 23, 2018 | 41.73 | 42.29 | 41.44 | 42.28 | 2,065,708 | +0.73(+1.77%) |
Feb 22, 2018 | 41.54 | 2,276,251 | +0.16(+0.38%) | |||
Feb 21, 2018 | 41.32 | 41.94 | 41.20 | 41.38 | 2,836,820 | +0.14(+0.34%) |
Feb 20, 2018 | 41.56 | 41.68 | 41.09 | 41.24 | 3,101,505 | -0.54(-1.30%) |
Feb 16, 2018 | 41.78 | 41.78 | 41.78 | 0 | -0.48(-1.13%) | |
Feb 15, 2018 | 42.15 | 42.43 | 41.88 | 42.26 | 3,356,087 | +0.12(+0.28%) |
Feb 14, 2018 | 41.71 | 42.56 | 41.52 | 42.14 | 3,102,878 | +0.29(+0.70%) |
Feb 13, 2018 | 41.94 | 41.85 | 2,573,947 | +0.19(+0.46%) | ||
Feb 12, 2018 | 40.99 | 42.03 | 40.99 | 41.66 | 5,926,162 | +0.71(+1.73%) |
Feb 09, 2018 | 41.00 | 41.27 | 39.58 | 40.95 | 6,982,069 | +0.18(+0.43%) |
Feb 08, 2018 | 40.70 | 42.12 | 40.26 | 40.77 | 9,733,295 | -1.04(-2.50%) |
Feb 07, 2018 | 40.84 | 42.33 | 40.84 | 41.82 | 9,553,746 | +0.90(+2.20%) |
Feb 06, 2018 | 39.15 | 41.22 | 38.78 | 40.92 | 11,238,712 | +2.91(+7.67%) |
Feb 05, 2018 | 38.30 | 38.74 | 37.74 | 38.00 | 3,972,901 | -0.36(-0.94%) |
Feb 02, 2018 | 39.19 | 39.22 | 38.36 | 38.36 | 3,243,915 | -0.83(-2.13%) |