Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.08 | 42.45 | 41.54 | 42.39 | 4,909,949 | +0.44(+1.06%) |
Apr 27, 2018 | 40.41 | 42.22 | 39.90 | 41.95 | 5,755,685 | +2.28(+5.74%) |
Apr 26, 2018 | 40.19 | 40.45 | 39.34 | 39.67 | 6,299,768 | -0.40(-1.01%) |
Apr 25, 2018 | 40.26 | 40.47 | 39.33 | 40.07 | 3,415,355 | -0.40(-0.98%) |
Apr 24, 2018 | 40.26 | 40.91 | 39.76 | 40.47 | 3,170,354 | +0.27(+0.67%) |
Apr 23, 2018 | 40.54 | 40.65 | 39.96 | 40.20 | 2,611,923 | -0.40(-0.98%) |
Apr 20, 2018 | 41.32 | 41.46 | 40.53 | 40.60 | 2,705,887 | -0.59(-1.43%) |
Apr 19, 2018 | 41.81 | 42.04 | 40.67 | 41.18 | 2,605,364 | -0.73(-1.74%) |
Apr 18, 2018 | 42.36 | 42.50 | 41.80 | 41.91 | 2,001,406 | -0.43(-1.01%) |
Apr 17, 2018 | 41.84 | 42.56 | 41.70 | 42.34 | 2,957,419 | +0.67(+1.60%) |
Apr 16, 2018 | 41.77 | 41.86 | 41.19 | 41.68 | 3,314,808 | -0.07(-0.17%) |
Apr 13, 2018 | 41.53 | 41.75 | 41.10 | 41.75 | 2,539,838 | +0.07(+0.17%) |
Apr 12, 2018 | 42.80 | 42.80 | 41.46 | 41.68 | 4,023,929 | -1.15(-2.69%) |
Apr 11, 2018 | 42.60 | 43.52 | 42.60 | 42.83 | 2,091,264 | -0.01(-0.02%) |
Apr 10, 2018 | 43.33 | 43.40 | 42.74 | 42.83 | 2,752,620 | -0.39(-0.90%) |
Apr 09, 2018 | 43.64 | 43.64 | 42.80 | 43.22 | 2,683,995 | -0.41(-0.95%) |
Apr 06, 2018 | 43.60 | 44.32 | 43.41 | 43.64 | 3,547,670 | +0.22(+0.51%) |
Apr 05, 2018 | 43.64 | 43.64 | 42.76 | 43.41 | 3,220,864 | -0.34(-0.78%) |
Apr 04, 2018 | 42.49 | 44.04 | 42.35 | 43.75 | 3,324,679 | +1.12(+2.62%) |
Apr 03, 2018 | 42.96 | 42.96 | 41.88 | 42.64 | 3,663,992 | -0.17(-0.41%) |
Apr 02, 2018 | 43.13 | 43.26 | 42.55 | 42.81 | 2,914,588 | -0.36(-0.85%) |
Mar 29, 2018 | 43.18 | 43.18 | 43.18 | 0 | -0.34(-0.78%) | |
Mar 28, 2018 | 42.41 | 43.96 | 42.37 | 43.52 | 4,753,452 | +1.25(+2.97%) |
Mar 27, 2018 | 41.36 | 42.80 | 41.03 | 42.26 | 2,646,742 | +0.90(+2.19%) |
Mar 26, 2018 | 41.55 | 41.64 | 41.17 | 41.36 | 2,096,215 | +0.09(+0.21%) |
Mar 23, 2018 | 41.92 | 42.09 | 41.15 | 41.27 | 3,068,980 | -0.57(-1.36%) |
Mar 22, 2018 | 41.58 | 42.95 | 41.51 | 41.84 | 3,422,915 | +0.24(+0.57%) |
Mar 21, 2018 | 41.99 | 42.20 | 41.15 | 41.61 | 3,855,374 | -0.56(-1.32%) |
Mar 20, 2018 | 42.27 | 42.71 | 42.03 | 42.16 | 2,908,088 | -0.08(-0.19%) |
Mar 19, 2018 | 42.74 | 42.88 | 41.91 | 42.24 | 2,310,518 | -0.59(-1.39%) |
Mar 16, 2018 | 42.53 | 42.98 | 42.35 | 42.83 | 4,550,515 | +0.20(+0.47%) |
Mar 15, 2018 | 42.55 | 42.80 | 42.44 | 42.64 | 2,736,098 | +0.17(+0.41%) |
Mar 14, 2018 | 42.92 | 42.14 | 42.46 | 2,326,812 | -0.18(-0.43%) | |
Mar 13, 2018 | 43.73 | 43.82 | 42.56 | 42.64 | 3,775,096 | -0.77(-1.77%) |
Mar 12, 2018 | 42.45 | 43.49 | 42.28 | 43.41 | 4,037,237 | +0.93(+2.18%) |
Mar 09, 2018 | 42.60 | 42.60 | 42.09 | 42.49 | 2,675,653 | -0.01(-0.02%) |
Mar 08, 2018 | 42.78 | 42.91 | 42.31 | 42.49 | 2,792,170 | -0.32(-0.74%) |
Mar 07, 2018 | 42.89 | 42.81 | 3,252,464 | +0.88(+2.10%) | ||
Mar 06, 2018 | 42.54 | 42.77 | 41.47 | 41.93 | 3,870,890 | -0.96(-2.24%) |
Mar 05, 2018 | 41.76 | 43.00 | 41.76 | 42.89 | 3,925,323 | +0.90(+2.15%) |
Mar 02, 2018 | 41.63 | 42.05 | 41.33 | 41.99 | 3,007,751 | +0.22(+0.53%) |
Mar 01, 2018 | 41.29 | 42.39 | 40.95 | 41.76 | 3,384,371 | +0.12(+0.29%) |
Feb 28, 2018 | 43.55 | 43.55 | 41.13 | 41.64 | 4,213,903 | +0.22(+0.54%) |
Feb 27, 2018 | 43.11 | 43.39 | 41.42 | 41.42 | 4,021,914 | -1.73(-4.01%) |
Feb 26, 2018 | 43.32 | 43.37 | 42.37 | 43.15 | 3,256,120 | -0.01(-0.02%) |
Feb 23, 2018 | 42.76 | 43.16 | 42.09 | 43.16 | 3,354,834 | +0.53(+1.25%) |
Feb 22, 2018 | 42.69 | 43.68 | 42.13 | 42.63 | 4,190,679 | -0.20(-0.46%) |
Feb 21, 2018 | 43.55 | 43.67 | 42.72 | 42.83 | 4,309,167 | -0.64(-1.48%) |
Feb 20, 2018 | 44.03 | 44.50 | 43.46 | 43.47 | 3,326,922 | -0.79(-1.77%) |
Feb 16, 2018 | 44.25 | 44.25 | 44.25 | 0 | +0.49(+1.12%) | |
Feb 15, 2018 | 43.13 | 44.09 | 43.03 | 43.76 | 3,666,662 | +0.81(+1.88%) |
Feb 14, 2018 | 43.26 | 43.41 | 42.38 | 42.95 | 4,095,939 | -0.74(-1.69%) |
Feb 13, 2018 | 43.12 | 43.88 | 42.54 | 43.69 | 4,839,965 | +0.64(+1.49%) |
Feb 12, 2018 | 43.49 | 43.60 | 42.04 | 43.05 | 5,188,410 | -0.27(-0.62%) |
Feb 09, 2018 | 42.65 | 43.72 | 41.90 | 43.32 | 5,512,161 | +0.63(+1.48%) |
Feb 08, 2018 | 44.01 | 44.67 | 42.68 | 42.69 | 5,067,273 | -1.47(-3.32%) |
Feb 07, 2018 | 44.59 | 44.89 | 44.06 | 44.15 | 4,148,992 | -0.52(-1.15%) |
Feb 06, 2018 | 43.65 | 44.72 | 43.20 | 44.67 | 5,050,298 | -0.20(-0.45%) |
Feb 05, 2018 | 45.58 | 45.82 | 44.12 | 44.87 | 4,514,598 | -0.77(-1.68%) |
Feb 02, 2018 | 44.95 | 45.93 | 44.42 | 45.64 | 3,621,334 | +0.32(+0.71%) |