Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.47 | 39.79 | 38.75 | 38.76 | 3,564,177 | -0.58(-1.47%) |
Apr 27, 2018 | 39.46 | 39.91 | 39.21 | 39.34 | 2,982,549 | -0.16(-0.41%) |
Apr 26, 2018 | 39.10 | 39.64 | 38.56 | 39.50 | 3,230,255 | +0.56(+1.44%) |
Apr 25, 2018 | 40.08 | 40.15 | 38.44 | 38.94 | 6,332,807 | -1.31(-3.25%) |
Apr 24, 2018 | 40.90 | 41.20 | 39.85 | 40.25 | 4,932,780 | -0.53(-1.30%) |
Apr 23, 2018 | 40.79 | 40.99 | 40.50 | 40.78 | 2,930,545 | +0.06(+0.15%) |
Apr 20, 2018 | 40.72 | 40.99 | 40.43 | 40.72 | 3,430,277 | -0.09(-0.22%) |
Apr 19, 2018 | 40.82 | 41.24 | 40.34 | 40.81 | 2,736,311 | +0.07(+0.17%) |
Apr 18, 2018 | 41.11 | 41.23 | 40.41 | 40.74 | 2,461,188 | -0.24(-0.59%) |
Apr 17, 2018 | 40.91 | 41.07 | 40.67 | 40.98 | 2,280,616 | +0.26(+0.64%) |
Apr 16, 2018 | 41.02 | 41.36 | 40.41 | 40.72 | 2,099,082 | +0.10(+0.25%) |
Apr 13, 2018 | 41.00 | 41.01 | 39.73 | 40.62 | 4,683,297 | -0.64(-1.55%) |
Apr 12, 2018 | 40.79 | 41.56 | 40.55 | 41.26 | 4,450,481 | +0.87(+2.15%) |
Apr 11, 2018 | 41.13 | 41.88 | 39.47 | 40.39 | 6,875,342 | -1.13(-2.72%) |
Apr 10, 2018 | 40.42 | 41.94 | 40.40 | 41.52 | 5,788,854 | +1.67(+4.19%) |
Apr 09, 2018 | 39.79 | 40.68 | 39.35 | 39.85 | 4,637,233 | +0.33(+0.84%) |
Apr 06, 2018 | 39.52 | 3,107,488 | -0.93(-2.30%) | |||
Apr 05, 2018 | 40.93 | 40.99 | 40.26 | 40.45 | 2,267,797 | -0.35(-0.86%) |
Apr 04, 2018 | 39.91 | 40.95 | 39.70 | 40.80 | 3,007,368 | +0.41(+1.02%) |
Apr 03, 2018 | 39.93 | 40.61 | 39.39 | 40.39 | 2,685,002 | +0.85(+2.15%) |
Apr 02, 2018 | 40.86 | 40.87 | 39.15 | 39.54 | 4,484,280 | -1.63(-3.96%) |
Mar 29, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.67(+1.65%) | |
Mar 28, 2018 | 40.01 | 40.71 | 39.76 | 40.50 | 5,646,686 | +0.97(+2.45%) |
Mar 27, 2018 | 40.13 | 40.25 | 39.36 | 39.53 | 3,593,753 | -0.33(-0.83%) |
Mar 26, 2018 | 39.52 | 39.96 | 38.58 | 39.86 | 4,109,838 | +0.99(+2.55%) |
Mar 23, 2018 | 39.92 | 40.06 | 38.80 | 38.87 | 3,522,672 | -1.00(-2.51%) |
Mar 22, 2018 | 40.62 | 41.00 | 39.79 | 39.87 | 3,961,093 | -1.29(-3.13%) |
Mar 21, 2018 | 40.42 | 41.48 | 40.14 | 41.16 | 3,190,810 | +0.75(+1.86%) |
Mar 20, 2018 | 40.82 | 41.08 | 40.02 | 40.41 | 3,174,189 | -0.39(-0.96%) |
Mar 19, 2018 | 41.55 | 41.70 | 40.38 | 40.80 | 4,479,313 | -0.93(-2.23%) |
Mar 16, 2018 | 41.79 | 42.40 | 41.65 | 41.73 | 7,309,002 | +0.06(+0.14%) |
Mar 15, 2018 | 42.18 | 42.32 | 41.59 | 41.67 | 2,484,739 | -0.35(-0.83%) |
Mar 14, 2018 | 42.52 | 42.69 | 41.57 | 42.02 | 3,157,975 | -0.33(-0.78%) |
Mar 13, 2018 | 43.04 | 43.32 | 42.21 | 42.35 | 3,462,969 | -0.43(-1.01%) |
Mar 12, 2018 | 42.76 | 43.08 | 42.37 | 42.78 | 5,910,002 | +0.27(+0.64%) |
Mar 09, 2018 | 42.43 | 42.56 | 41.80 | 42.51 | 5,582,442 | +0.50(+1.19%) |
Mar 08, 2018 | 42.54 | 42.88 | 41.78 | 42.01 | 4,240,641 | -0.48(-1.13%) |
Mar 07, 2018 | 42.94 | 43.21 | 42.31 | 42.49 | 5,446,841 | -0.74(-1.71%) |
Mar 06, 2018 | 43.09 | 44.18 | 42.50 | 43.23 | 7,422,574 | +1.69(+4.07%) |
Mar 05, 2018 | 40.55 | 41.78 | 40.17 | 41.54 | 4,599,924 | +0.57(+1.39%) |
Mar 02, 2018 | 40.35 | 41.20 | 39.55 | 40.97 | 7,072,373 | +0.28(+0.69%) |
Mar 01, 2018 | 41.60 | 43.03 | 40.66 | 40.69 | 10,673,929 | +0.37(+0.92%) |
Feb 28, 2018 | 41.43 | 41.43 | 40.30 | 40.32 | 5,143,116 | -0.79(-1.92%) |
Feb 27, 2018 | 41.75 | 41.96 | 40.87 | 41.11 | 4,335,521 | -0.67(-1.60%) |
Feb 26, 2018 | 41.57 | 41.89 | 40.91 | 41.78 | 3,217,463 | +0.33(+0.80%) |
Feb 23, 2018 | 41.69 | 42.00 | 41.16 | 41.45 | 3,371,242 | +0.17(+0.41%) |
Feb 22, 2018 | 41.06 | 41.28 | 3,465,024 | +0.07(+0.17%) | ||
Feb 21, 2018 | 41.38 | 42.03 | 40.91 | 41.21 | 3,440,809 | -0.13(-0.31%) |
Feb 20, 2018 | 42.12 | 42.16 | 40.82 | 41.34 | 5,331,012 | -0.80(-1.90%) |
Feb 16, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.49(+1.18%) | |
Feb 15, 2018 | 41.34 | 41.01 | 41.65 | 3,154,749 | +0.31(+0.75%) | |
Feb 14, 2018 | 40.17 | 41.59 | 39.99 | 41.34 | 4,471,293 | +0.93(+2.30%) |
Feb 13, 2018 | 40.29 | 40.98 | 40.11 | 40.41 | 4,255,355 | -0.19(-0.47%) |
Feb 12, 2018 | 39.60 | 41.47 | 39.59 | 40.60 | 8,377,360 | +1.32(+3.36%) |
Feb 09, 2018 | 39.27 | 39.73 | 38.10 | 39.28 | 7,204,391 | +0.03(+0.08%) |
Feb 08, 2018 | 41.27 | 39.22 | 39.25 | 7,467,608 | -1.20(-2.97%) | |
Feb 07, 2018 | 40.52 | 40.66 | 39.95 | 40.45 | 5,188,482 | -0.53(-1.29%) |
Feb 06, 2018 | 39.70 | 41.59 | 39.55 | 40.98 | 6,434,478 | +0.32(+0.79%) |
Feb 05, 2018 | 41.61 | 41.84 | 39.90 | 40.66 | 6,840,149 | -1.44(-3.42%) |
Feb 02, 2018 | 42.63 | 43.01 | 41.85 | 42.10 | 4,230,556 | -0.95(-2.21%) |