Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.64 | 43.00 | 41.56 | 41.62 | 1,084,719 | -0.80(-1.89%) |
Apr 27, 2018 | 41.63 | 42.54 | 41.63 | 42.43 | 654,517 | +0.74(+1.79%) |
Apr 26, 2018 | 41.23 | 42.18 | 41.23 | 41.68 | 565,807 | +0.53(+1.29%) |
Apr 25, 2018 | 41.20 | 41.67 | 41.01 | 41.15 | 722,939 | -0.09(-0.21%) |
Apr 24, 2018 | 41.09 | 41.67 | 40.82 | 41.24 | 946,388 | +0.39(+0.96%) |
Apr 23, 2018 | 41.34 | 41.47 | 40.70 | 40.85 | 993,166 | -0.42(-1.02%) |
Apr 20, 2018 | 41.96 | 41.96 | 41.13 | 41.27 | 824,130 | -0.54(-1.29%) |
Apr 19, 2018 | 41.63 | 41.98 | 41.32 | 41.81 | 878,258 | +0.16(+0.38%) |
Apr 18, 2018 | 42.10 | 42.51 | 41.62 | 41.65 | 828,485 | -0.23(-0.54%) |
Apr 17, 2018 | 42.01 | 42.33 | 41.50 | 41.88 | 768,265 | +0.00(+0.00%) |
Apr 16, 2018 | 41.80 | 42.45 | 41.56 | 41.88 | 1,217,388 | +0.24(+0.56%) |
Apr 13, 2018 | 40.99 | 41.84 | 40.99 | 41.64 | 1,331,553 | +0.84(+2.06%) |
Apr 12, 2018 | 41.13 | 41.39 | 40.59 | 40.80 | 793,051 | -0.13(-0.31%) |
Apr 11, 2018 | 41.67 | 41.89 | 40.87 | 40.93 | 1,184,504 | -0.85(-2.04%) |
Apr 10, 2018 | 41.62 | 41.91 | 41.21 | 41.78 | 912,533 | +0.63(+1.52%) |
Apr 09, 2018 | 40.97 | 41.56 | 40.78 | 41.15 | 1,330,455 | +0.42(+1.03%) |
Apr 06, 2018 | 40.73 | 1,596,594 | +0.02(+0.05%) | |||
Apr 05, 2018 | 40.00 | 40.97 | 38.98 | 40.71 | 2,289,912 | +0.94(+2.36%) |
Apr 04, 2018 | 37.23 | 40.29 | 37.08 | 39.77 | 4,991,068 | -0.09(-0.22%) |
Apr 03, 2018 | 39.43 | 39.89 | 38.73 | 39.86 | 2,643,196 | +0.59(+1.50%) |
Apr 02, 2018 | 40.71 | 41.05 | 38.44 | 39.27 | 2,136,413 | -1.62(-3.95%) |
Mar 29, 2018 | 40.89 | 40.89 | 40.89 | 0 | -0.50(-1.21%) | |
Mar 28, 2018 | 40.44 | 41.60 | 40.43 | 41.39 | 1,335,483 | +1.02(+2.52%) |
Mar 27, 2018 | 40.78 | 41.31 | 40.20 | 40.37 | 1,481,867 | -0.48(-1.18%) |
Mar 26, 2018 | 41.14 | 41.50 | 40.43 | 40.85 | 1,289,984 | +0.04(+0.10%) |
Mar 23, 2018 | 41.63 | 42.02 | 40.65 | 40.81 | 939,937 | -0.69(-1.65%) |
Mar 22, 2018 | 41.65 | 42.16 | 41.20 | 41.50 | 1,074,866 | -0.68(-1.60%) |
Mar 21, 2018 | 42.09 | 42.66 | 41.97 | 42.17 | 510,087 | -0.02(-0.05%) |
Mar 20, 2018 | 42.42 | 42.95 | 41.89 | 42.19 | 815,522 | -0.10(-0.23%) |
Mar 19, 2018 | 42.86 | 43.01 | 41.96 | 42.29 | 1,621,143 | -0.82(-1.91%) |
Mar 16, 2018 | 43.06 | 43.49 | 42.87 | 43.11 | 1,704,607 | +0.06(+0.14%) |
Mar 15, 2018 | 43.47 | 43.65 | 42.73 | 43.06 | 1,546,011 | -0.19(-0.43%) |
Mar 14, 2018 | 44.50 | 44.61 | 43.06 | 43.24 | 1,060,262 | -1.00(-2.26%) |
Mar 13, 2018 | 43.65 | 44.63 | 43.63 | 44.24 | 759,776 | +0.60(+1.37%) |
Mar 12, 2018 | 43.61 | 44.00 | 43.11 | 43.64 | 1,132,490 | +0.24(+0.54%) |
Mar 09, 2018 | 43.47 | 43.76 | 43.03 | 43.41 | 1,005,509 | +0.06(+0.14%) |
Mar 08, 2018 | 44.63 | 44.66 | 42.91 | 43.35 | 2,184,510 | -1.87(-4.14%) |
Mar 07, 2018 | 45.46 | 45.22 | 598,975 | +0.32(+0.72%) | ||
Mar 06, 2018 | 45.18 | 45.55 | 44.31 | 44.90 | 759,375 | +0.02(+0.04%) |
Mar 05, 2018 | 44.54 | 45.16 | 44.45 | 44.88 | 785,306 | +0.11(+0.24%) |
Mar 02, 2018 | 43.52 | 44.94 | 43.34 | 44.77 | 887,225 | +0.87(+1.99%) |
Mar 01, 2018 | 43.95 | 45.05 | 43.59 | 43.90 | 837,932 | +0.04(+0.09%) |
Feb 28, 2018 | 44.23 | 45.52 | 43.81 | 43.86 | 773,925 | -0.43(-0.97%) |
Feb 27, 2018 | 45.08 | 46.29 | 44.22 | 44.29 | 816,297 | -0.55(-1.22%) |
Feb 26, 2018 | 44.39 | 45.27 | 44.26 | 44.84 | 996,881 | +0.50(+1.13%) |
Feb 23, 2018 | 44.06 | 44.50 | 43.36 | 44.34 | 1,039,836 | +0.56(+1.28%) |
Feb 22, 2018 | 43.59 | 43.78 | 777,363 | -0.30(-0.69%) | ||
Feb 21, 2018 | 43.82 | 44.78 | 43.59 | 44.08 | 1,181,973 | +0.25(+0.58%) |
Feb 20, 2018 | 44.69 | 44.88 | 43.60 | 43.83 | 819,655 | -1.03(-2.29%) |
Feb 16, 2018 | 44.86 | 44.86 | 44.86 | 0 | -1.08(-2.35%) | |
Feb 15, 2018 | 45.36 | 46.42 | 45.29 | 45.94 | 1,003,075 | +0.90(+2.00%) |
Feb 14, 2018 | 43.83 | 45.15 | 43.49 | 45.03 | 1,569,193 | +1.23(+2.82%) |
Feb 13, 2018 | 44.01 | 44.77 | 43.10 | 43.80 | 1,083,158 | -0.53(-1.19%) |
Feb 12, 2018 | 44.00 | 45.21 | 43.80 | 44.33 | 1,124,399 | +0.60(+1.37%) |
Feb 09, 2018 | 43.99 | 44.46 | 42.73 | 43.73 | 1,910,344 | +0.19(+0.43%) |
Feb 08, 2018 | 44.92 | 44.96 | 43.41 | 43.54 | 1,263,256 | -1.35(-3.01%) |
Feb 07, 2018 | 45.16 | 45.52 | 44.72 | 44.90 | 860,420 | -0.13(-0.28%) |
Feb 06, 2018 | 44.57 | 45.75 | 44.09 | 45.02 | 1,976,908 | -0.58(-1.27%) |
Feb 05, 2018 | 46.48 | 47.03 | 44.94 | 45.60 | 1,511,817 | -1.13(-2.41%) |
Feb 02, 2018 | 47.39 | 47.68 | 46.58 | 46.73 | 1,062,272 | -0.78(-1.65%) |