Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.61 | 41.77 | 41.47 | 41.68 | 483,107 | +0.16(+0.38%) |
Apr 27, 2018 | 41.70 | 41.81 | 41.17 | 41.52 | 629,565 | -0.34(-0.81%) |
Apr 26, 2018 | 40.52 | 41.91 | 40.46 | 41.86 | 1,453,739 | +1.53(+3.80%) |
Apr 25, 2018 | 40.79 | 41.06 | 40.25 | 40.33 | 1,251,146 | -0.61(-1.49%) |
Apr 24, 2018 | 40.72 | 41.16 | 40.45 | 40.93 | 678,494 | +0.55(+1.37%) |
Apr 23, 2018 | 40.02 | 40.48 | 40.01 | 40.38 | 568,706 | +0.27(+0.67%) |
Apr 20, 2018 | 40.39 | 40.40 | 39.91 | 40.11 | 463,829 | -0.37(-0.92%) |
Apr 19, 2018 | 40.41 | 40.74 | 40.29 | 40.48 | 417,253 | -0.13(-0.31%) |
Apr 18, 2018 | 40.93 | 41.26 | 40.59 | 40.61 | 335,724 | -0.21(-0.50%) |
Apr 17, 2018 | 40.36 | 40.93 | 40.33 | 40.82 | 443,368 | +0.55(+1.35%) |
Apr 16, 2018 | 39.77 | 40.53 | 39.74 | 40.27 | 1,422,363 | +0.68(+1.72%) |
Apr 13, 2018 | 39.43 | 39.90 | 39.42 | 39.59 | 800,814 | +0.36(+0.93%) |
Apr 12, 2018 | 40.16 | 40.21 | 39.21 | 39.23 | 785,310 | -0.70(-1.76%) |
Apr 11, 2018 | 39.89 | 39.99 | 39.75 | 39.93 | 534,485 | +0.12(+0.30%) |
Apr 10, 2018 | 40.40 | 40.47 | 39.71 | 39.81 | 945,903 | -0.50(-1.24%) |
Apr 09, 2018 | 40.32 | 40.65 | 40.17 | 40.31 | 557,694 | +0.01(+0.02%) |
Apr 06, 2018 | 40.51 | 40.86 | 40.17 | 40.30 | 678,322 | -0.18(-0.45%) |
Apr 05, 2018 | 40.20 | 40.64 | 39.82 | 40.48 | 894,141 | +0.29(+0.73%) |
Apr 04, 2018 | 40.30 | 40.34 | 39.98 | 40.19 | 734,372 | -0.25(-0.63%) |
Apr 03, 2018 | 40.19 | 40.63 | 40.02 | 40.44 | 493,732 | +0.28(+0.71%) |
Apr 02, 2018 | 40.34 | 40.69 | 39.84 | 40.16 | 378,751 | -0.26(-0.65%) |
Mar 29, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 40.19 | 40.62 | 39.77 | 40.13 | 1,008,632 | +0.16(+0.40%) |
Mar 27, 2018 | 39.53 | 40.45 | 39.31 | 39.97 | 474,121 | +0.62(+1.57%) |
Mar 26, 2018 | 39.08 | 39.51 | 38.97 | 39.35 | 295,192 | +0.43(+1.10%) |
Mar 23, 2018 | 39.57 | 40.05 | 38.91 | 38.93 | 273,948 | -0.54(-1.36%) |
Mar 22, 2018 | 39.19 | 40.16 | 39.04 | 39.46 | 490,383 | +0.35(+0.89%) |
Mar 21, 2018 | 39.20 | 39.54 | 38.99 | 39.12 | 315,559 | -0.17(-0.44%) |
Mar 20, 2018 | 39.26 | 39.48 | 39.07 | 39.29 | 555,106 | +0.06(+0.14%) |
Mar 19, 2018 | 39.47 | 39.68 | 39.03 | 39.23 | 561,345 | -0.18(-0.46%) |
Mar 16, 2018 | 39.48 | 39.71 | 39.26 | 39.42 | 1,406,234 | -0.06(-0.14%) |
Mar 15, 2018 | 39.24 | 39.64 | 39.17 | 39.47 | 433,898 | +0.28(+0.71%) |
Mar 14, 2018 | 38.95 | 39.63 | 38.95 | 39.19 | 797,332 | +0.39(+1.00%) |
Mar 13, 2018 | 38.78 | 39.12 | 38.70 | 38.81 | 639,855 | +0.24(+0.62%) |
Mar 12, 2018 | 38.10 | 38.75 | 38.10 | 38.57 | 848,003 | +0.48(+1.27%) |
Mar 09, 2018 | 38.06 | 38.25 | 37.67 | 38.09 | 583,418 | +0.06(+0.17%) |
Mar 08, 2018 | 38.00 | 38.06 | 37.71 | 38.02 | 600,548 | +0.21(+0.55%) |
Mar 07, 2018 | 37.45 | 37.82 | 434,130 | -0.10(-0.27%) | ||
Mar 06, 2018 | 38.31 | 38.36 | 37.82 | 37.92 | 867,635 | -0.38(-0.98%) |
Mar 05, 2018 | 37.66 | 38.33 | 37.45 | 38.30 | 732,868 | +0.63(+1.69%) |
Mar 02, 2018 | 37.88 | 38.19 | 37.25 | 37.66 | 509,775 | -0.21(-0.56%) |
Mar 01, 2018 | 38.15 | 38.56 | 37.71 | 37.87 | 619,212 | -0.15(-0.39%) |
Feb 28, 2018 | 38.27 | 38.69 | 38.02 | 38.02 | 637,221 | -0.16(-0.43%) |
Feb 27, 2018 | 38.79 | 38.98 | 38.18 | 38.19 | 611,552 | -0.59(-1.52%) |
Feb 26, 2018 | 39.16 | 39.17 | 38.66 | 38.77 | 354,810 | -0.19(-0.48%) |
Feb 23, 2018 | 38.23 | 38.96 | 38.23 | 38.96 | 419,946 | +0.83(+2.18%) |
Feb 22, 2018 | 38.57 | 38.13 | 661,349 | -0.06(-0.16%) | ||
Feb 21, 2018 | 38.70 | 39.22 | 38.18 | 38.19 | 974,556 | -0.66(-1.69%) |
Feb 20, 2018 | 39.04 | 39.16 | 38.33 | 38.85 | 1,055,721 | -0.50(-1.27%) |
Feb 16, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.49(+1.25%) | |
Feb 15, 2018 | 38.09 | 38.91 | 38.03 | 38.87 | 551,405 | +0.92(+2.42%) |
Feb 14, 2018 | 37.40 | 38.31 | 37.30 | 37.95 | 1,064,563 | +0.27(+0.73%) |
Feb 13, 2018 | 37.54 | 37.78 | 37.16 | 37.68 | 745,601 | +0.07(+0.19%) |
Feb 12, 2018 | 37.11 | 37.78 | 36.93 | 37.61 | 589,931 | +0.56(+1.52%) |
Feb 09, 2018 | 36.23 | 37.31 | 36.23 | 37.04 | 560,065 | +0.89(+2.45%) |
Feb 08, 2018 | 36.37 | 36.82 | 36.07 | 36.16 | 679,958 | -0.32(-0.88%) |
Feb 07, 2018 | 35.98 | 36.66 | 35.87 | 36.48 | 1,259,036 | +0.56(+1.57%) |
Feb 06, 2018 | 36.56 | 36.78 | 35.40 | 35.91 | 1,767,958 | -1.52(-4.05%) |
Feb 05, 2018 | 38.07 | 38.31 | 37.37 | 37.43 | 1,137,692 | -0.82(-2.14%) |
Feb 02, 2018 | 37.83 | 38.48 | 37.83 | 38.25 | 1,205,357 | +0.20(+0.51%) |