Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.80 | 45.82 | 45.38 | 45.52 | 1,117,022 | +0.08(+0.18%) |
Apr 27, 2018 | 45.07 | 45.51 | 44.98 | 45.44 | 756,658 | +0.56(+1.25%) |
Apr 26, 2018 | 44.93 | 44.99 | 44.72 | 44.87 | 1,027,015 | +0.38(+0.86%) |
Apr 25, 2018 | 44.47 | 44.59 | 44.31 | 44.49 | 1,058,596 | +0.02(+0.04%) |
Apr 24, 2018 | 44.52 | 44.57 | 44.27 | 44.48 | 1,216,178 | +0.64(+1.47%) |
Apr 23, 2018 | 44.05 | 44.08 | 43.70 | 43.83 | 1,028,648 | -0.20(-0.44%) |
Apr 20, 2018 | 44.34 | 44.42 | 43.92 | 44.03 | 1,028,792 | -0.49(-1.10%) |
Apr 19, 2018 | 44.70 | 44.79 | 44.28 | 44.52 | 1,568,916 | -1.15(-2.53%) |
Apr 18, 2018 | 45.81 | 45.93 | 45.63 | 45.67 | 1,195,696 | -0.02(-0.05%) |
Apr 17, 2018 | 45.53 | 45.77 | 45.44 | 45.70 | 728,966 | +0.08(+0.18%) |
Apr 16, 2018 | 45.59 | 45.73 | 45.44 | 45.61 | 713,980 | +0.02(+0.05%) |
Apr 13, 2018 | 45.35 | 45.66 | 45.35 | 45.59 | 686,207 | +0.27(+0.59%) |
Apr 12, 2018 | 45.56 | 45.61 | 45.29 | 45.32 | 727,288 | -0.12(-0.27%) |
Apr 11, 2018 | 45.51 | 45.74 | 45.43 | 45.44 | 712,586 | -0.12(-0.27%) |
Apr 10, 2018 | 45.62 | 45.72 | 45.38 | 45.57 | 1,552,913 | -0.25(-0.55%) |
Apr 09, 2018 | 45.92 | 46.04 | 45.68 | 45.82 | 1,451,565 | -0.04(-0.09%) |
Apr 06, 2018 | 45.96 | 46.31 | 45.75 | 45.86 | 1,199,348 | -0.06(-0.12%) |
Apr 05, 2018 | 45.66 | 46.06 | 45.56 | 45.92 | 1,053,444 | +0.05(+0.11%) |
Apr 04, 2018 | 45.27 | 45.99 | 45.16 | 45.87 | 1,415,346 | +0.89(+1.99%) |
Apr 03, 2018 | 45.00 | 45.06 | 44.72 | 44.97 | 1,050,708 | +0.48(+1.08%) |
Apr 02, 2018 | 45.05 | 45.15 | 44.41 | 44.49 | 1,113,376 | -0.69(-1.53%) |
Mar 29, 2018 | 45.18 | 45.18 | 45.18 | 0 | +0.37(+0.83%) | |
Mar 28, 2018 | 44.34 | 45.13 | 44.31 | 44.81 | 2,409,388 | +1.72(+3.98%) |
Mar 27, 2018 | 43.13 | 43.43 | 42.96 | 43.09 | 2,067,841 | -0.04(-0.09%) |
Mar 26, 2018 | 42.88 | 43.19 | 42.71 | 43.13 | 1,289,559 | +0.37(+0.87%) |
Mar 23, 2018 | 42.99 | 43.28 | 42.75 | 42.76 | 1,969,769 | +0.01(+0.02%) |
Mar 22, 2018 | 42.80 | 43.07 | 42.70 | 42.75 | 1,658,209 | +0.11(+0.27%) |
Mar 21, 2018 | 42.83 | 42.98 | 42.51 | 42.64 | 1,108,096 | -0.27(-0.63%) |
Mar 20, 2018 | 42.79 | 43.00 | 42.76 | 42.91 | 936,119 | +0.04(+0.09%) |
Mar 19, 2018 | 42.95 | 43.38 | 42.78 | 42.87 | 1,666,778 | +0.14(+0.32%) |
Mar 16, 2018 | 42.62 | 42.91 | 42.52 | 42.73 | 1,485,329 | +0.24(+0.57%) |
Mar 15, 2018 | 42.61 | 42.75 | 42.48 | 42.48 | 1,233,807 | -0.89(-2.06%) |
Mar 14, 2018 | 43.56 | 43.61 | 43.20 | 43.38 | 2,617,832 | +0.25(+0.58%) |
Mar 13, 2018 | 43.51 | 43.55 | 43.09 | 43.13 | 1,046,409 | -0.67(-1.54%) |
Mar 12, 2018 | 43.96 | 43.99 | 43.76 | 43.80 | 961,287 | -0.15(-0.33%) |
Mar 09, 2018 | 43.84 | 44.03 | 43.73 | 43.95 | 948,846 | +0.25(+0.58%) |
Mar 08, 2018 | 43.48 | 43.85 | 43.42 | 43.70 | 1,053,491 | +0.80(+1.86%) |
Mar 07, 2018 | 42.96 | 42.69 | 42.90 | 1,116,272 | +0.47(+1.11%) | |
Mar 06, 2018 | 42.72 | 42.74 | 42.28 | 42.43 | 819,285 | -0.15(-0.34%) |
Mar 05, 2018 | 41.96 | 42.65 | 41.96 | 42.57 | 1,024,875 | +0.46(+1.08%) |
Mar 02, 2018 | 41.77 | 42.17 | 41.65 | 42.12 | 1,221,421 | +0.48(+1.15%) |
Mar 01, 2018 | 41.40 | 41.82 | 41.26 | 41.64 | 2,044,679 | -0.33(-0.78%) |
Feb 28, 2018 | 42.39 | 42.40 | 41.95 | 41.96 | 2,082,729 | -0.26(-0.62%) |
Feb 27, 2018 | 42.95 | 42.97 | 42.22 | 42.22 | 1,192,753 | -1.53(-3.49%) |
Feb 26, 2018 | 43.68 | 43.83 | 43.45 | 43.75 | 1,122,433 | +0.85(+1.97%) |
Feb 23, 2018 | 42.96 | 42.97 | 42.66 | 42.91 | 1,087,948 | +0.54(+1.29%) |
Feb 22, 2018 | 42.36 | 1,976,052 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.52 | 42.67 | 41.99 | 42.00 | 1,692,439 | -0.61(-1.43%) |
Feb 20, 2018 | 42.78 | 42.94 | 42.55 | 42.61 | 1,329,537 | -0.94(-2.17%) |
Feb 16, 2018 | 43.55 | 43.55 | 43.55 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.03 | 43.75 | 42.97 | 43.73 | 1,075,681 | +0.74(+1.73%) |
Feb 14, 2018 | 42.55 | 43.15 | 42.49 | 42.98 | 1,504,321 | +0.18(+0.41%) |
Feb 13, 2018 | 42.58 | 42.81 | 2,208,401 | -0.23(-0.54%) | ||
Feb 12, 2018 | 42.68 | 43.23 | 42.65 | 43.04 | 1,329,877 | +0.79(+1.87%) |
Feb 09, 2018 | 42.45 | 42.59 | 41.44 | 42.25 | 1,942,108 | -0.29(-0.68%) |
Feb 08, 2018 | 43.42 | 43.56 | 42.54 | 42.54 | 1,764,274 | -0.70(-1.62%) |
Feb 07, 2018 | 43.31 | 43.79 | 43.24 | 43.24 | 1,748,549 | -0.67(-1.52%) |
Feb 06, 2018 | 43.19 | 43.98 | 43.04 | 43.91 | 3,414,175 | -0.06(-0.13%) |
Feb 05, 2018 | 44.89 | 45.02 | 43.69 | 43.97 | 2,787,474 | -1.80(-3.93%) |
Feb 02, 2018 | 46.23 | 46.31 | 45.76 | 45.77 | 1,976,746 | -0.56(-1.20%) |