Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.55 | 39.86 | 38.95 | 38.97 | 2,861,872 | -0.54(-1.37%) |
Apr 27, 2018 | 41.05 | 41.28 | 39.26 | 39.51 | 3,457,994 | -1.74(-4.23%) |
Apr 26, 2018 | 42.16 | 42.18 | 40.32 | 41.25 | 2,884,006 | -0.88(-2.08%) |
Apr 25, 2018 | 41.56 | 42.44 | 41.16 | 42.13 | 2,203,033 | +0.45(+1.09%) |
Apr 24, 2018 | 42.50 | 42.70 | 41.26 | 41.68 | 1,564,096 | -0.57(-1.34%) |
Apr 23, 2018 | 42.03 | 42.46 | 42.00 | 42.24 | 1,019,605 | +0.23(+0.55%) |
Apr 20, 2018 | 41.98 | 42.24 | 41.62 | 42.01 | 1,444,484 | +0.07(+0.17%) |
Apr 19, 2018 | 42.85 | 42.94 | 41.69 | 41.94 | 1,275,691 | -0.99(-2.30%) |
Apr 18, 2018 | 43.22 | 43.28 | 42.77 | 42.93 | 1,412,008 | +0.02(+0.06%) |
Apr 17, 2018 | 43.20 | 43.26 | 42.73 | 42.90 | 1,408,413 | +0.06(+0.15%) |
Apr 16, 2018 | 42.65 | 43.05 | 42.21 | 42.84 | 1,305,402 | +0.75(+1.78%) |
Apr 13, 2018 | 43.00 | 43.00 | 41.95 | 42.09 | 1,469,054 | -0.57(-1.33%) |
Apr 12, 2018 | 42.74 | 43.05 | 42.53 | 42.65 | 1,570,140 | +0.29(+0.68%) |
Apr 11, 2018 | 41.91 | 42.71 | 41.91 | 42.37 | 1,800,351 | +0.16(+0.38%) |
Apr 10, 2018 | 41.81 | 42.50 | 41.61 | 42.21 | 1,432,085 | +1.15(+2.79%) |
Apr 09, 2018 | 41.13 | 41.52 | 40.69 | 41.06 | 1,703,467 | +0.24(+0.59%) |
Apr 06, 2018 | 41.45 | 41.98 | 40.52 | 40.82 | 1,476,857 | -0.96(-2.29%) |
Apr 05, 2018 | 41.34 | 41.92 | 41.17 | 41.78 | 1,815,966 | +0.68(+1.67%) |
Apr 04, 2018 | 39.21 | 41.19 | 39.20 | 41.09 | 2,076,892 | +0.99(+2.46%) |
Apr 03, 2018 | 39.33 | 40.33 | 39.17 | 40.11 | 2,448,608 | +1.22(+3.13%) |
Apr 02, 2018 | 39.89 | 40.02 | 38.35 | 38.89 | 1,640,250 | -1.11(-2.77%) |
Mar 29, 2018 | 39.99 | 39.99 | 39.99 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.00 | 39.34 | 38.52 | 38.74 | 1,430,901 | -0.44(-1.12%) |
Mar 27, 2018 | 40.29 | 40.29 | 38.89 | 39.17 | 973,694 | -0.88(-2.21%) |
Mar 26, 2018 | 39.37 | 40.15 | 39.10 | 40.06 | 1,543,159 | +1.35(+3.50%) |
Mar 23, 2018 | 39.73 | 40.02 | 38.63 | 38.71 | 1,793,003 | -0.98(-2.47%) |
Mar 22, 2018 | 40.63 | 41.75 | 39.68 | 39.68 | 3,014,237 | -0.99(-2.43%) |
Mar 21, 2018 | 39.99 | 41.07 | 39.78 | 40.67 | 1,130,455 | +0.80(+2.00%) |
Mar 20, 2018 | 40.39 | 40.39 | 39.67 | 39.88 | 1,542,329 | -0.40(-0.99%) |
Mar 19, 2018 | 40.78 | 40.78 | 39.80 | 40.27 | 1,361,789 | -0.68(-1.67%) |
Mar 16, 2018 | 40.31 | 41.03 | 40.19 | 40.96 | 2,499,628 | +0.61(+1.50%) |
Mar 15, 2018 | 40.36 | 40.70 | 40.08 | 40.35 | 1,085,258 | +0.07(+0.18%) |
Mar 14, 2018 | 41.01 | 41.11 | 40.19 | 40.28 | 1,528,960 | -0.19(-0.47%) |
Mar 13, 2018 | 40.56 | 41.13 | 40.38 | 40.47 | 1,413,399 | +0.05(+0.12%) |
Mar 12, 2018 | 41.13 | 41.36 | 40.42 | 40.42 | 1,490,107 | -0.63(-1.53%) |
Mar 09, 2018 | 39.97 | 41.08 | 39.81 | 41.05 | 2,090,446 | +1.36(+3.43%) |
Mar 08, 2018 | 39.02 | 39.81 | 38.78 | 39.69 | 1,922,535 | +0.80(+2.05%) |
Mar 07, 2018 | 39.08 | 38.43 | 38.90 | 1,260,733 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.02 | 39.15 | 38.44 | 38.91 | 1,268,335 | +0.12(+0.31%) |
Mar 05, 2018 | 38.04 | 38.98 | 37.76 | 38.79 | 2,079,277 | +0.57(+1.48%) |
Mar 02, 2018 | 38.07 | 38.46 | 37.61 | 38.23 | 2,253,961 | -0.25(-0.64%) |
Mar 01, 2018 | 39.10 | 39.39 | 38.06 | 38.47 | 3,579,762 | -0.61(-1.55%) |
Feb 28, 2018 | 39.90 | 39.99 | 39.08 | 39.08 | 2,752,465 | -0.67(-1.68%) |
Feb 27, 2018 | 41.30 | 41.36 | 39.75 | 39.75 | 2,506,365 | -1.44(-3.51%) |
Feb 26, 2018 | 41.68 | 41.70 | 40.80 | 41.19 | 2,696,307 | -0.33(-0.78%) |
Feb 23, 2018 | 41.76 | 41.76 | 41.11 | 41.52 | 1,261,171 | +0.06(+0.15%) |
Feb 22, 2018 | 41.45 | 1,825,670 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.53 | 41.91 | 41.18 | 41.34 | 2,197,254 | -0.13(-0.33%) |
Feb 20, 2018 | 41.26 | 42.00 | 40.77 | 41.47 | 1,659,359 | +0.03(+0.08%) |
Feb 16, 2018 | 41.44 | 41.44 | 41.44 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.84 | 42.89 | 41.57 | 41.80 | 2,235,993 | -0.65(-1.53%) |
Feb 14, 2018 | 41.12 | 42.59 | 41.09 | 42.45 | 1,896,136 | +0.94(+2.26%) |
Feb 13, 2018 | 41.66 | 42.19 | 41.13 | 41.51 | 1,874,061 | -0.52(-1.25%) |
Feb 12, 2018 | 42.25 | 42.70 | 41.84 | 42.03 | 2,154,303 | +0.29(+0.68%) |
Feb 09, 2018 | 42.13 | 42.50 | 39.99 | 41.75 | 2,953,677 | +0.53(+1.29%) |
Feb 08, 2018 | 43.09 | 43.22 | 41.15 | 41.22 | 4,445,087 | -2.43(-5.56%) |
Feb 07, 2018 | 42.79 | 44.26 | 42.11 | 43.64 | 3,046,625 | +0.67(+1.55%) |
Feb 06, 2018 | 40.72 | 43.27 | 40.27 | 42.98 | 3,410,213 | +0.77(+1.82%) |
Feb 05, 2018 | 42.99 | 43.41 | 41.74 | 42.21 | 1,713,145 | -1.02(-2.35%) |
Feb 02, 2018 | 44.37 | 44.64 | 43.15 | 43.22 | 1,555,981 | -1.52(-3.40%) |