Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.22 | 43.41 | 42.80 | 42.87 | 16,337,697 | -0.27(-0.63%) |
Apr 27, 2018 | 42.82 | 43.29 | 42.78 | 43.14 | 13,057,281 | +0.23(+0.53%) |
Apr 26, 2018 | 42.75 | 43.08 | 42.61 | 42.91 | 12,955,836 | +0.26(+0.60%) |
Apr 25, 2018 | 42.57 | 42.84 | 42.40 | 42.66 | 22,372,840 | +0.08(+0.18%) |
Apr 24, 2018 | 42.93 | 42.98 | 42.29 | 42.58 | 22,089,276 | -0.27(-0.63%) |
Apr 23, 2018 | 42.94 | 42.98 | 42.66 | 42.86 | 14,525,275 | -0.05(-0.12%) |
Apr 20, 2018 | 43.54 | 43.68 | 42.78 | 42.91 | 22,478,994 | -0.73(-1.67%) |
Apr 19, 2018 | 44.33 | 44.36 | 43.41 | 43.64 | 27,821,866 | -1.30(-2.89%) |
Apr 18, 2018 | 45.24 | 45.35 | 44.85 | 44.94 | 17,058,800 | -0.34(-0.75%) |
Apr 17, 2018 | 45.29 | 45.39 | 45.03 | 45.28 | 9,568,467 | +0.10(+0.23%) |
Apr 16, 2018 | 44.81 | 45.43 | 44.75 | 45.18 | 9,184,122 | +0.48(+1.08%) |
Apr 13, 2018 | 44.66 | 44.78 | 44.47 | 44.69 | 10,398,509 | +0.22(+0.50%) |
Apr 12, 2018 | 44.73 | 44.86 | 44.44 | 44.47 | 11,583,565 | -0.07(-0.15%) |
Apr 11, 2018 | 44.50 | 44.76 | 44.44 | 44.54 | 10,620,388 | -0.09(-0.19%) |
Apr 10, 2018 | 44.78 | 44.85 | 44.39 | 44.62 | 15,479,957 | +0.10(+0.23%) |
Apr 09, 2018 | 44.68 | 44.97 | 44.39 | 44.52 | 17,282,542 | -0.03(-0.06%) |
Apr 06, 2018 | 44.87 | 45.23 | 44.33 | 44.55 | 15,431,136 | -0.46(-1.02%) |
Apr 05, 2018 | 44.97 | 45.18 | 44.73 | 45.01 | 21,457,770 | +0.11(+0.25%) |
Apr 04, 2018 | 43.93 | 45.06 | 43.88 | 44.90 | 32,961,234 | +0.69(+1.56%) |
Apr 03, 2018 | 43.82 | 44.32 | 43.69 | 44.21 | 29,254,568 | +0.58(+1.32%) |
Apr 02, 2018 | 44.59 | 44.67 | 43.43 | 43.63 | 33,660,516 | -1.10(-2.45%) |
Mar 29, 2018 | 44.73 | 44.73 | 44.73 | 0 | +0.31(+0.69%) | |
Mar 28, 2018 | 43.96 | 44.64 | 43.94 | 44.42 | 38,123,620 | +0.60(+1.38%) |
Mar 27, 2018 | 43.92 | 44.27 | 43.62 | 43.82 | 20,389,222 | -0.03(-0.06%) |
Mar 26, 2018 | 43.54 | 43.88 | 43.41 | 43.84 | 14,561,810 | +0.62(+1.44%) |
Mar 23, 2018 | 43.92 | 44.10 | 43.18 | 43.22 | 18,753,090 | -0.54(-1.24%) |
Mar 22, 2018 | 44.00 | 44.35 | 43.73 | 43.76 | 18,338,030 | -0.37(-0.83%) |
Mar 21, 2018 | 44.44 | 44.61 | 44.04 | 44.13 | 20,037,842 | -0.55(-1.24%) |
Mar 20, 2018 | 44.88 | 45.06 | 44.53 | 44.68 | 11,635,866 | -0.13(-0.28%) |
Mar 19, 2018 | 45.22 | 45.30 | 44.65 | 44.81 | 12,608,550 | -0.44(-0.98%) |
Mar 16, 2018 | 45.23 | 45.51 | 45.21 | 45.25 | 11,330,976 | +0.02(+0.03%) |
Mar 15, 2018 | 45.50 | 45.70 | 45.11 | 45.24 | 10,981,513 | -0.32(-0.70%) |
Mar 14, 2018 | 46.13 | 46.14 | 45.46 | 45.56 | 15,997,640 | -0.46(-1.01%) |
Mar 13, 2018 | 46.20 | 46.28 | 45.95 | 46.02 | 14,680,667 | -0.03(-0.07%) |
Mar 12, 2018 | 46.16 | 46.40 | 45.97 | 46.06 | 12,916,992 | -0.08(-0.18%) |
Mar 09, 2018 | 45.97 | 46.15 | 45.80 | 46.14 | 13,592,850 | +0.30(+0.65%) |
Mar 08, 2018 | 45.46 | 45.86 | 45.38 | 45.84 | 12,679,988 | +0.41(+0.91%) |
Mar 07, 2018 | 45.61 | 45.19 | 45.43 | 14,901,783 | -0.41(-0.90%) | |
Mar 06, 2018 | 45.83 | 45.89 | 45.48 | 45.84 | 24,594,958 | +0.03(+0.07%) |
Mar 05, 2018 | 45.17 | 45.86 | 45.17 | 45.81 | 22,317,522 | +0.40(+0.87%) |
Mar 02, 2018 | 44.86 | 45.49 | 44.76 | 45.41 | 30,726,000 | +0.38(+0.84%) |
Mar 01, 2018 | 45.02 | 45.46 | 44.64 | 45.03 | 32,907,144 | -0.10(-0.22%) |
Feb 28, 2018 | 45.88 | 45.90 | 45.13 | 45.13 | 16,242,614 | -0.47(-1.04%) |
Feb 27, 2018 | 46.24 | 46.35 | 45.60 | 45.61 | 11,635,341 | -0.61(-1.32%) |
Feb 26, 2018 | 46.01 | 46.24 | 45.88 | 46.22 | 11,939,672 | +0.29(+0.63%) |
Feb 23, 2018 | 45.58 | 45.94 | 45.42 | 45.93 | 12,213,367 | +0.44(+0.97%) |
Feb 22, 2018 | 45.41 | 45.49 | 12,116,528 | +0.12(+0.26%) | ||
Feb 21, 2018 | 45.99 | 46.07 | 45.35 | 45.37 | 17,995,550 | -0.55(-1.20%) |
Feb 20, 2018 | 46.48 | 46.48 | 45.87 | 45.92 | 19,016,138 | -1.06(-2.27%) |
Feb 16, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.19(+0.40%) | |
Feb 15, 2018 | 46.21 | 46.80 | 46.08 | 46.80 | 17,500,410 | +0.76(+1.65%) |
Feb 14, 2018 | 45.82 | 46.19 | 45.58 | 46.04 | 24,105,358 | -0.03(-0.05%) |
Feb 13, 2018 | 46.18 | 46.06 | 14,191,259 | +0.21(+0.46%) | ||
Feb 12, 2018 | 45.65 | 46.07 | 45.54 | 45.85 | 24,863,350 | +0.46(+1.02%) |
Feb 09, 2018 | 45.64 | 45.72 | 44.50 | 45.39 | 41,312,932 | +0.09(+0.21%) |
Feb 08, 2018 | 46.40 | 46.50 | 45.28 | 45.30 | 38,965,464 | -1.00(-2.15%) |
Feb 07, 2018 | 46.39 | 47.15 | 46.24 | 46.29 | 20,740,298 | -0.20(-0.44%) |
Feb 06, 2018 | 45.24 | 46.59 | 44.99 | 46.50 | 46,007,920 | +0.00(+0.00%) |
Feb 05, 2018 | 47.52 | 47.81 | 45.98 | 46.50 | 46,312,960 | -1.23(-2.57%) |
Feb 02, 2018 | 48.41 | 48.54 | 47.70 | 47.72 | 18,423,572 | -0.93(-1.91%) |