Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.84 | 42.84 | 41.49 | 41.56 | 1,212,325 | -1.20(-2.81%) |
Apr 27, 2018 | 42.43 | 43.03 | 42.23 | 42.76 | 1,426,974 | +0.30(+0.70%) |
Apr 26, 2018 | 42.44 | 42.62 | 41.97 | 42.46 | 1,423,317 | +0.11(+0.27%) |
Apr 25, 2018 | 42.07 | 42.51 | 41.68 | 42.35 | 1,259,242 | +0.25(+0.59%) |
Apr 24, 2018 | 42.78 | 43.04 | 41.87 | 42.10 | 1,465,207 | -0.25(-0.59%) |
Apr 23, 2018 | 42.19 | 42.73 | 42.05 | 42.35 | 1,500,638 | +0.15(+0.35%) |
Apr 20, 2018 | 42.51 | 43.14 | 42.03 | 42.20 | 2,025,296 | -0.26(-0.61%) |
Apr 19, 2018 | 42.49 | 42.69 | 41.78 | 42.46 | 2,288,383 | -0.28(-0.65%) |
Apr 18, 2018 | 42.18 | 43.24 | 42.03 | 42.74 | 2,381,885 | +0.72(+1.70%) |
Apr 17, 2018 | 41.99 | 42.23 | 41.69 | 42.02 | 2,321,643 | +0.29(+0.70%) |
Apr 16, 2018 | 41.45 | 42.05 | 40.86 | 41.73 | 3,085,417 | +0.32(+0.77%) |
Apr 13, 2018 | 42.34 | 42.45 | 41.33 | 41.41 | 1,823,227 | -0.71(-1.68%) |
Apr 12, 2018 | 42.58 | 42.84 | 41.90 | 42.12 | 2,249,707 | -1.11(-2.57%) |
Apr 11, 2018 | 43.38 | 43.95 | 43.13 | 43.23 | 978,619 | -0.28(-0.63%) |
Apr 10, 2018 | 43.07 | 43.60 | 42.92 | 43.50 | 1,374,836 | +0.89(+2.08%) |
Apr 09, 2018 | 43.44 | 43.86 | 42.59 | 42.62 | 1,932,445 | -0.73(-1.69%) |
Apr 06, 2018 | 44.47 | 44.53 | 42.90 | 43.35 | 1,494,793 | -1.45(-3.23%) |
Apr 05, 2018 | 44.23 | 44.96 | 43.86 | 44.80 | 1,202,869 | +0.66(+1.48%) |
Apr 04, 2018 | 42.76 | 44.20 | 42.57 | 44.14 | 1,459,642 | +1.03(+2.40%) |
Apr 03, 2018 | 43.07 | 43.78 | 42.91 | 43.11 | 1,435,685 | +0.22(+0.52%) |
Apr 02, 2018 | 45.25 | 45.36 | 42.71 | 42.88 | 3,267,866 | -2.59(-5.69%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.79(+1.77%) | |
Mar 28, 2018 | 44.45 | 45.56 | 44.14 | 44.68 | 1,404,189 | +0.38(+0.86%) |
Mar 27, 2018 | 44.73 | 44.94 | 43.93 | 44.30 | 1,583,248 | -0.17(-0.39%) |
Mar 26, 2018 | 43.81 | 44.54 | 43.52 | 44.47 | 1,364,995 | +1.28(+2.97%) |
Mar 23, 2018 | 43.80 | 44.25 | 43.18 | 43.19 | 2,291,494 | -0.55(-1.26%) |
Mar 22, 2018 | 44.81 | 45.16 | 43.66 | 43.74 | 3,010,491 | -1.94(-4.25%) |
Mar 21, 2018 | 45.91 | 46.50 | 45.59 | 45.68 | 1,230,098 | -0.24(-0.53%) |
Mar 20, 2018 | 46.49 | 46.63 | 45.13 | 45.92 | 2,348,115 | -0.53(-1.15%) |
Mar 19, 2018 | 47.30 | 47.85 | 46.00 | 46.45 | 3,070,830 | -1.22(-2.57%) |
Mar 16, 2018 | 47.68 | 48.59 | 46.56 | 47.68 | 3,761,740 | +0.25(+0.53%) |
Mar 15, 2018 | 47.56 | 48.58 | 46.23 | 47.43 | 7,308,444 | +1.15(+2.48%) |
Mar 14, 2018 | 45.46 | 46.52 | 45.11 | 46.28 | 5,205,758 | +0.83(+1.82%) |
Mar 13, 2018 | 44.72 | 45.95 | 44.47 | 45.45 | 3,671,081 | +0.59(+1.33%) |
Mar 12, 2018 | 45.68 | 46.20 | 44.32 | 44.86 | 3,408,886 | -0.70(-1.53%) |
Mar 09, 2018 | 45.22 | 46.11 | 45.22 | 45.56 | 2,059,935 | +0.49(+1.09%) |
Mar 08, 2018 | 45.44 | 45.68 | 44.90 | 45.06 | 2,198,300 | -0.16(-0.36%) |
Mar 07, 2018 | 45.75 | 45.23 | 1,194,977 | -0.83(-1.80%) | ||
Mar 06, 2018 | 45.30 | 46.06 | 44.99 | 46.06 | 1,949,517 | +0.76(+1.67%) |
Mar 05, 2018 | 45.49 | 45.71 | 44.75 | 45.30 | 1,680,089 | -0.27(-0.59%) |
Mar 02, 2018 | 44.33 | 45.74 | 44.00 | 45.56 | 1,326,557 | +0.78(+1.75%) |
Mar 01, 2018 | 44.75 | 45.40 | 43.84 | 44.78 | 1,346,255 | +0.17(+0.39%) |
Feb 28, 2018 | 44.51 | 45.31 | 44.17 | 44.61 | 1,380,907 | +0.41(+0.94%) |
Feb 27, 2018 | 45.94 | 46.27 | 44.10 | 44.19 | 2,449,386 | -1.59(-3.48%) |
Feb 26, 2018 | 46.69 | 46.79 | 45.62 | 45.79 | 1,750,824 | -0.90(-1.92%) |
Feb 23, 2018 | 46.21 | 46.87 | 46.00 | 46.69 | 1,449,204 | +0.79(+1.73%) |
Feb 22, 2018 | 45.33 | 46.03 | 44.45 | 45.89 | 1,645,508 | +0.55(+1.22%) |
Feb 21, 2018 | 45.47 | 46.24 | 45.47 | 45.34 | 1,334,994 | +0.10(+0.23%) |
Feb 20, 2018 | 46.28 | 46.63 | 45.11 | 45.24 | 1,934,112 | -1.40(-2.99%) |
Feb 16, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 47.31 | 47.31 | 45.93 | 46.43 | 1,877,995 | -0.66(-1.39%) |
Feb 14, 2018 | 45.19 | 47.42 | 45.05 | 47.08 | 3,048,893 | +1.63(+3.58%) |
Feb 13, 2018 | 45.06 | 45.56 | 44.13 | 45.45 | 1,428,490 | +0.29(+0.65%) |
Feb 12, 2018 | 45.01 | 45.33 | 43.70 | 45.16 | 2,268,507 | +0.51(+1.14%) |
Feb 09, 2018 | 44.33 | 45.07 | 42.78 | 44.65 | 2,524,820 | +0.90(+2.05%) |
Feb 08, 2018 | 44.64 | 45.19 | 43.15 | 43.75 | 1,817,392 | -0.89(-1.99%) |
Feb 07, 2018 | 44.13 | 45.42 | 43.75 | 44.64 | 1,792,283 | +0.43(+0.97%) |
Feb 06, 2018 | 41.80 | 44.99 | 41.37 | 44.21 | 2,954,861 | +1.16(+2.70%) |
Feb 05, 2018 | 42.22 | 44.11 | 42.14 | 43.05 | 2,147,328 | +0.28(+0.64%) |
Feb 02, 2018 | 43.42 | 44.41 | 42.72 | 42.77 | 1,996,039 | -1.12(-2.55%) |