Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.67 | 47.69 | 46.90 | 46.97 | 467,072 | -0.59(-1.25%) |
Apr 27, 2018 | 48.15 | 48.15 | 47.44 | 47.57 | 153,517 | -0.60(-1.25%) |
Apr 26, 2018 | 48.28 | 48.35 | 47.42 | 48.17 | 173,271 | +0.01(+0.02%) |
Apr 25, 2018 | 47.13 | 48.34 | 46.93 | 48.16 | 391,918 | +0.79(+1.68%) |
Apr 24, 2018 | 47.37 | 47.61 | 46.84 | 47.37 | 457,405 | +0.17(+0.36%) |
Apr 23, 2018 | 47.17 | 47.47 | 47.02 | 47.20 | 205,369 | +0.11(+0.24%) |
Apr 20, 2018 | 47.00 | 47.14 | 46.57 | 47.09 | 179,669 | +0.01(+0.02%) |
Apr 19, 2018 | 46.18 | 47.33 | 46.18 | 47.08 | 232,184 | +1.05(+2.28%) |
Apr 18, 2018 | 46.29 | 46.36 | 45.75 | 46.03 | 134,883 | -0.13(-0.28%) |
Apr 17, 2018 | 45.96 | 46.40 | 45.87 | 46.15 | 164,010 | +0.49(+1.07%) |
Apr 16, 2018 | 45.46 | 45.79 | 44.90 | 45.66 | 174,597 | +0.63(+1.41%) |
Apr 13, 2018 | 45.14 | 45.31 | 44.41 | 45.03 | 145,396 | +0.39(+0.86%) |
Apr 12, 2018 | 44.36 | 44.81 | 43.91 | 44.65 | 128,742 | +0.67(+1.53%) |
Apr 11, 2018 | 43.87 | 44.35 | 43.81 | 43.97 | 169,298 | -0.16(-0.36%) |
Apr 10, 2018 | 44.40 | 44.78 | 43.99 | 44.13 | 213,882 | +0.38(+0.86%) |
Apr 09, 2018 | 43.78 | 44.29 | 43.39 | 43.75 | 249,192 | +0.21(+0.48%) |
Apr 06, 2018 | 43.65 | 44.00 | 43.14 | 43.55 | 354,948 | -0.36(-0.82%) |
Apr 05, 2018 | 43.55 | 44.01 | 43.15 | 43.91 | 271,336 | +0.68(+1.58%) |
Apr 04, 2018 | 42.29 | 43.39 | 41.94 | 43.22 | 157,280 | +0.22(+0.50%) |
Apr 03, 2018 | 42.24 | 43.18 | 41.80 | 43.01 | 309,402 | +0.95(+2.25%) |
Apr 02, 2018 | 42.29 | 43.06 | 41.27 | 42.06 | 493,448 | +0.12(+0.29%) |
Mar 29, 2018 | 41.94 | 41.94 | 41.94 | 0 | +1.20(+2.96%) | |
Mar 28, 2018 | 41.01 | 41.43 | 40.35 | 40.74 | 171,815 | -0.22(-0.53%) |
Mar 27, 2018 | 41.41 | 41.63 | 40.72 | 40.95 | 374,890 | -0.39(-0.95%) |
Mar 26, 2018 | 40.77 | 41.36 | 39.97 | 41.35 | 226,070 | +1.37(+3.43%) |
Mar 23, 2018 | 40.82 | 41.03 | 39.93 | 39.97 | 222,761 | -0.81(-1.99%) |
Mar 22, 2018 | 41.34 | 41.81 | 40.78 | 40.78 | 255,951 | -0.80(-1.93%) |
Mar 21, 2018 | 41.86 | 41.97 | 40.92 | 41.59 | 187,554 | -0.22(-0.52%) |
Mar 20, 2018 | 41.62 | 42.16 | 41.61 | 41.80 | 232,866 | +0.13(+0.31%) |
Mar 19, 2018 | 42.18 | 42.18 | 41.23 | 41.68 | 329,541 | -0.59(-1.41%) |
Mar 16, 2018 | 42.50 | 42.94 | 42.11 | 42.27 | 425,447 | -0.17(-0.40%) |
Mar 15, 2018 | 43.08 | 43.30 | 42.20 | 42.44 | 422,938 | -0.67(-1.55%) |
Mar 14, 2018 | 43.51 | 43.58 | 42.65 | 43.11 | 345,581 | -0.29(-0.68%) |
Mar 13, 2018 | 43.70 | 43.76 | 43.29 | 43.40 | 354,787 | +0.21(+0.48%) |
Mar 12, 2018 | 42.88 | 43.59 | 42.88 | 43.19 | 178,486 | +0.49(+1.16%) |
Mar 09, 2018 | 42.37 | 42.80 | 41.79 | 42.70 | 340,312 | +0.58(+1.38%) |
Mar 08, 2018 | 42.02 | 42.68 | 41.55 | 42.12 | 382,424 | +0.16(+0.38%) |
Mar 07, 2018 | 42.25 | 41.96 | 406,292 | +1.45(+3.58%) | ||
Mar 06, 2018 | 40.29 | 40.52 | 38.99 | 40.51 | 345,982 | +0.35(+0.87%) |
Mar 05, 2018 | 39.95 | 40.57 | 39.49 | 40.16 | 379,986 | -0.15(-0.38%) |
Mar 02, 2018 | 39.20 | 40.46 | 38.20 | 40.31 | 521,165 | +0.53(+1.34%) |
Mar 01, 2018 | 43.55 | 43.55 | 39.71 | 39.78 | 1,389,048 | -6.07(-13.24%) |
Feb 28, 2018 | 46.83 | 47.22 | 45.70 | 45.85 | 1,009,667 | -0.71(-1.52%) |
Feb 27, 2018 | 47.24 | 47.38 | 46.56 | 46.56 | 237,673 | -0.57(-1.22%) |
Feb 26, 2018 | 46.75 | 47.64 | 46.63 | 47.13 | 177,747 | +0.65(+1.41%) |
Feb 23, 2018 | 46.70 | 46.70 | 46.10 | 46.48 | 147,262 | +0.13(+0.27%) |
Feb 22, 2018 | 46.99 | 47.31 | 46.05 | 46.35 | 381,594 | -0.44(-0.94%) |
Feb 21, 2018 | 45.54 | 47.66 | 45.07 | 46.79 | 302,352 | +1.66(+3.69%) |
Feb 20, 2018 | 45.14 | 45.81 | 44.95 | 45.12 | 196,960 | -0.31(-0.68%) |
Feb 16, 2018 | 45.43 | 45.43 | 45.43 | 0 | +0.37(+0.81%) | |
Feb 15, 2018 | 44.69 | 45.50 | 44.03 | 45.07 | 265,255 | +0.88(+1.98%) |
Feb 14, 2018 | 43.03 | 44.45 | 43.00 | 44.19 | 177,272 | +0.79(+1.82%) |
Feb 13, 2018 | 43.29 | 43.58 | 42.85 | 43.40 | 191,444 | -0.13(-0.29%) |
Feb 12, 2018 | 43.21 | 44.14 | 42.96 | 43.53 | 191,969 | +0.52(+1.20%) |
Feb 09, 2018 | 42.97 | 43.31 | 41.76 | 43.01 | 282,683 | +0.59(+1.39%) |
Feb 08, 2018 | 44.15 | 44.15 | 42.41 | 42.42 | 316,936 | -1.83(-4.14%) |
Feb 07, 2018 | 44.26 | 44.28 | 44.11 | 44.25 | 129,134 | -0.03(-0.07%) |
Feb 06, 2018 | 43.25 | 44.45 | 43.06 | 44.29 | 233,020 | -0.44(-0.98%) |
Feb 05, 2018 | 45.89 | 46.40 | 44.15 | 44.72 | 134,083 | -1.70(-3.67%) |
Feb 02, 2018 | 46.95 | 47.32 | 46.15 | 46.43 | 218,036 | -0.79(-1.67%) |