Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.81 | 40.83 | 40.27 | 40.30 | 25,320,660 | +0.05(+0.13%) |
Apr 27, 2018 | 40.11 | 40.32 | 39.97 | 40.25 | 16,170,166 | +0.07(+0.17%) |
Apr 26, 2018 | 39.83 | 40.26 | 39.74 | 40.18 | 25,836,528 | +0.18(+0.45%) |
Apr 25, 2018 | 40.06 | 40.13 | 39.80 | 40.00 | 31,320,848 | -0.33(-0.83%) |
Apr 24, 2018 | 40.75 | 40.89 | 40.12 | 40.34 | 44,508,380 | +0.50(+1.25%) |
Apr 23, 2018 | 39.86 | 40.07 | 39.70 | 39.84 | 14,008,943 | -0.03(-0.06%) |
Apr 20, 2018 | 40.08 | 40.14 | 39.71 | 39.86 | 25,957,588 | -0.57(-1.40%) |
Apr 19, 2018 | 40.76 | 40.76 | 40.27 | 40.43 | 35,342,172 | +0.14(+0.34%) |
Apr 18, 2018 | 40.06 | 40.47 | 40.01 | 40.29 | 29,541,586 | -0.09(-0.23%) |
Apr 17, 2018 | 40.10 | 40.49 | 40.06 | 40.39 | 24,172,816 | +0.02(+0.04%) |
Apr 16, 2018 | 40.15 | 40.39 | 40.02 | 40.37 | 22,498,886 | -0.51(-1.24%) |
Apr 13, 2018 | 41.27 | 41.28 | 40.73 | 40.88 | 24,152,488 | -0.55(-1.33%) |
Apr 12, 2018 | 41.21 | 41.53 | 41.12 | 41.43 | 18,464,594 | +0.15(+0.37%) |
Apr 11, 2018 | 41.08 | 41.47 | 41.06 | 41.27 | 24,176,492 | +0.05(+0.13%) |
Apr 10, 2018 | 41.01 | 41.31 | 40.86 | 41.22 | 33,058,272 | +1.26(+3.16%) |
Apr 09, 2018 | 40.03 | 40.45 | 39.73 | 39.96 | 31,584,924 | +0.48(+1.22%) |
Apr 06, 2018 | 39.79 | 40.22 | 39.19 | 39.48 | 37,885,740 | -0.88(-2.17%) |
Apr 05, 2018 | 40.40 | 40.62 | 40.24 | 40.35 | 21,471,382 | +0.09(+0.21%) |
Apr 04, 2018 | 39.08 | 40.32 | 39.04 | 40.27 | 33,812,876 | -0.03(-0.09%) |
Apr 03, 2018 | 40.27 | 40.37 | 39.92 | 40.30 | 30,176,848 | +0.62(+1.56%) |
Apr 02, 2018 | 40.21 | 40.48 | 39.26 | 39.68 | 35,464,808 | -0.88(-2.18%) |
Mar 29, 2018 | 40.57 | 40.57 | 40.57 | 0 | +0.51(+1.26%) | |
Mar 28, 2018 | 40.03 | 40.28 | 39.65 | 40.06 | 32,596,760 | -0.35(-0.87%) |
Mar 27, 2018 | 41.07 | 41.19 | 40.19 | 40.41 | 34,088,916 | -0.58(-1.42%) |
Mar 26, 2018 | 40.62 | 41.06 | 40.10 | 41.00 | 43,202,620 | +1.52(+3.85%) |
Mar 23, 2018 | 40.28 | 40.39 | 39.45 | 39.48 | 53,558,736 | -0.99(-2.44%) |
Mar 22, 2018 | 40.87 | 41.14 | 40.44 | 40.46 | 50,165,356 | -1.61(-3.84%) |
Mar 21, 2018 | 41.79 | 42.32 | 41.71 | 42.08 | 27,806,080 | -0.20(-0.47%) |
Mar 20, 2018 | 42.16 | 42.44 | 42.10 | 42.28 | 23,673,024 | +0.57(+1.36%) |
Mar 19, 2018 | 41.94 | 42.00 | 41.47 | 41.71 | 27,930,184 | -0.53(-1.26%) |
Mar 16, 2018 | 41.99 | 42.28 | 41.97 | 42.24 | 22,689,500 | +0.15(+0.37%) |
Mar 15, 2018 | 42.20 | 42.38 | 41.87 | 42.09 | 24,874,760 | +0.26(+0.62%) |
Mar 14, 2018 | 42.14 | 42.22 | 41.52 | 41.83 | 26,512,874 | +0.24(+0.58%) |
Mar 13, 2018 | 42.41 | 42.46 | 41.49 | 41.59 | 29,171,254 | -0.59(-1.40%) |
Mar 12, 2018 | 42.18 | 42.33 | 41.94 | 42.18 | 20,110,618 | +0.09(+0.22%) |
Mar 09, 2018 | 41.50 | 42.12 | 41.43 | 42.09 | 25,469,832 | +1.14(+2.79%) |
Mar 08, 2018 | 41.13 | 41.16 | 40.76 | 40.94 | 20,775,056 | +0.15(+0.38%) |
Mar 07, 2018 | 40.84 | 40.27 | 40.79 | 25,166,550 | -0.10(-0.25%) | |
Mar 06, 2018 | 41.22 | 41.27 | 40.70 | 40.89 | 21,849,180 | +0.32(+0.78%) |
Mar 05, 2018 | 40.70 | 40.58 | 40.58 | 32,247,168 | -0.01(-0.02%) | |
Mar 02, 2018 | 39.86 | 40.70 | 39.63 | 40.58 | 30,009,108 | +0.00(+0.00%) |
Mar 01, 2018 | 41.19 | 41.43 | 40.15 | 40.58 | 47,530,472 | +0.03(+0.08%) |
Feb 28, 2018 | 41.31 | 41.31 | 40.53 | 40.55 | 32,804,654 | -0.84(-2.03%) |
Feb 27, 2018 | 42.16 | 42.33 | 41.39 | 41.39 | 39,579,004 | -1.84(-4.25%) |
Feb 26, 2018 | 42.81 | 43.25 | 42.62 | 43.23 | 16,771,334 | +0.55(+1.29%) |
Feb 23, 2018 | 42.53 | 42.72 | 42.29 | 42.68 | 14,741,160 | +0.79(+1.89%) |
Feb 22, 2018 | 41.86 | 41.89 | 22,962,974 | -0.26(-0.61%) | ||
Feb 21, 2018 | 42.54 | 43.09 | 42.09 | 42.15 | 28,288,366 | +0.61(+1.47%) |
Feb 20, 2018 | 41.48 | 41.74 | 41.42 | 41.54 | 30,830,990 | -0.86(-2.03%) |
Feb 16, 2018 | 42.40 | 42.40 | 42.40 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 42.65 | 41.97 | 42.39 | 35,200,392 | +1.07(+2.60%) | |
Feb 14, 2018 | 40.15 | 41.35 | 40.15 | 41.31 | 38,853,448 | +1.22(+3.04%) |
Feb 13, 2018 | 40.21 | 40.09 | 21,858,166 | +0.00(+0.00%) | ||
Feb 12, 2018 | 39.82 | 40.40 | 39.50 | 40.09 | 34,290,068 | +0.49(+1.24%) |
Feb 09, 2018 | 39.43 | 39.91 | 38.30 | 39.61 | 59,286,560 | +0.06(+0.15%) |
Feb 08, 2018 | 41.21 | 41.22 | 39.55 | 39.55 | 66,038,296 | -1.73(-4.18%) |
Feb 07, 2018 | 41.73 | 42.31 | 41.24 | 41.27 | 61,352,712 | -2.33(-5.34%) |
Feb 06, 2018 | 41.96 | 44.15 | 41.91 | 43.60 | 88,204,688 | +0.31(+0.71%) |
Feb 05, 2018 | 44.36 | 44.65 | 42.62 | 43.29 | 69,457,944 | -0.57(-1.29%) |
Feb 02, 2018 | 44.68 | 44.71 | 43.82 | 43.86 | 36,765,160 | -0.72(-1.62%) |