Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.74 | 43.95 | 43.33 | 43.52 | 16,221 | +0.16(+0.37%) |
Apr 27, 2018 | 44.00 | 44.29 | 43.25 | 43.36 | 22,683 | -0.47(-1.07%) |
Apr 26, 2018 | 44.08 | 44.42 | 43.54 | 43.83 | 30,750 | -0.22(-0.49%) |
Apr 25, 2018 | 43.97 | 44.31 | 43.48 | 44.05 | 24,619 | +0.15(+0.34%) |
Apr 24, 2018 | 44.27 | 44.27 | 43.13 | 43.90 | 31,067 | -0.22(-0.51%) |
Apr 23, 2018 | 43.66 | 44.38 | 42.89 | 44.12 | 18,256 | +0.62(+1.42%) |
Apr 20, 2018 | 43.97 | 43.97 | 43.38 | 43.50 | 100,483 | -0.76(-1.72%) |
Apr 19, 2018 | 43.87 | 44.43 | 43.59 | 44.26 | 25,419 | +0.19(+0.42%) |
Apr 18, 2018 | 43.70 | 44.42 | 43.00 | 44.08 | 29,327 | +0.40(+0.91%) |
Apr 17, 2018 | 43.18 | 44.13 | 43.15 | 43.68 | 36,655 | +0.70(+1.62%) |
Apr 16, 2018 | 42.28 | 43.07 | 41.96 | 42.98 | 75,973 | +0.94(+2.22%) |
Apr 13, 2018 | 42.23 | 42.45 | 41.65 | 42.05 | 26,901 | -0.06(-0.15%) |
Apr 12, 2018 | 42.70 | 42.70 | 41.60 | 42.11 | 30,561 | +0.09(+0.21%) |
Apr 11, 2018 | 42.47 | 42.79 | 41.91 | 42.02 | 30,374 | -0.66(-1.55%) |
Apr 10, 2018 | 42.82 | 43.46 | 42.33 | 42.69 | 53,349 | +0.27(+0.63%) |
Apr 09, 2018 | 42.57 | 43.63 | 42.31 | 42.42 | 38,228 | -0.07(-0.17%) |
Apr 06, 2018 | 42.58 | 43.54 | 42.14 | 42.49 | 32,565 | -0.32(-0.76%) |
Apr 05, 2018 | 42.72 | 43.09 | 42.04 | 42.82 | 20,368 | +0.19(+0.44%) |
Apr 04, 2018 | 41.60 | 43.10 | 41.60 | 42.63 | 20,940 | +0.58(+1.39%) |
Apr 03, 2018 | 42.02 | 42.77 | 41.22 | 42.05 | 59,628 | +0.12(+0.27%) |
Apr 02, 2018 | 42.69 | 42.69 | 41.25 | 41.93 | 40,789 | -0.89(-2.08%) |
Mar 29, 2018 | 42.82 | 42.82 | 42.82 | 0 | +0.90(+2.15%) | |
Mar 28, 2018 | 42.02 | 43.07 | 41.69 | 41.92 | 52,713 | +0.04(+0.09%) |
Mar 27, 2018 | 42.59 | 42.88 | 41.64 | 41.89 | 49,558 | -0.46(-1.09%) |
Mar 26, 2018 | 42.41 | 43.34 | 41.78 | 42.35 | 63,879 | +0.46(+1.10%) |
Mar 23, 2018 | 43.54 | 43.57 | 41.88 | 41.89 | 54,158 | -1.58(-3.63%) |
Mar 22, 2018 | 43.77 | 44.61 | 43.27 | 43.46 | 25,974 | -0.68(-1.55%) |
Mar 21, 2018 | 42.89 | 44.57 | 42.89 | 44.15 | 21,268 | +0.01(+0.03%) |
Mar 20, 2018 | 43.25 | 44.61 | 43.25 | 44.13 | 41,912 | -0.28(-0.63%) |
Mar 19, 2018 | 44.33 | 44.42 | 43.26 | 44.41 | 33,054 | -0.05(-0.11%) |
Mar 16, 2018 | 44.19 | 45.14 | 43.64 | 44.46 | 116,924 | +0.19(+0.44%) |
Mar 15, 2018 | 44.26 | 44.57 | 43.78 | 44.27 | 43,096 | +0.01(+0.02%) |
Mar 14, 2018 | 44.64 | 44.64 | 43.09 | 44.26 | 20,995 | -0.27(-0.60%) |
Mar 13, 2018 | 44.72 | 44.72 | 43.97 | 44.53 | 43,828 | -0.03(-0.06%) |
Mar 12, 2018 | 44.85 | 44.85 | 44.08 | 44.56 | 34,083 | -0.14(-0.31%) |
Mar 09, 2018 | 44.97 | 44.97 | 44.29 | 44.69 | 58,428 | +0.01(+0.02%) |
Mar 08, 2018 | 45.09 | 45.09 | 44.29 | 44.69 | 44,596 | -0.14(-0.31%) |
Mar 07, 2018 | 44.46 | 45.15 | 44.18 | 44.82 | 55,705 | +0.09(+0.21%) |
Mar 06, 2018 | 43.93 | 45.14 | 43.76 | 44.73 | 58,449 | +0.95(+2.17%) |
Mar 05, 2018 | 43.25 | 44.59 | 42.82 | 43.78 | 25,878 | +0.29(+0.66%) |
Mar 02, 2018 | 42.41 | 43.88 | 41.72 | 43.49 | 40,347 | +0.96(+2.25%) |
Mar 01, 2018 | 41.75 | 42.80 | 41.54 | 42.54 | 57,087 | +0.57(+1.35%) |
Feb 28, 2018 | 42.33 | 42.85 | 41.75 | 41.97 | 44,738 | -0.31(-0.73%) |
Feb 27, 2018 | 42.56 | 42.67 | 41.77 | 42.28 | 21,369 | -0.29(-0.69%) |
Feb 26, 2018 | 42.89 | 42.91 | 42.08 | 42.57 | 23,162 | -0.01(-0.02%) |
Feb 23, 2018 | 42.26 | 42.85 | 41.70 | 42.58 | 23,579 | +0.50(+1.18%) |
Feb 22, 2018 | 41.28 | 43.00 | 40.37 | 42.08 | 89,762 | +0.24(+0.57%) |
Feb 21, 2018 | 41.60 | 42.46 | 41.44 | 41.84 | 25,726 | +0.25(+0.60%) |
Feb 20, 2018 | 41.84 | 42.14 | 40.54 | 41.59 | 40,581 | -0.49(-1.18%) |
Feb 16, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.40(+0.96%) | |
Feb 15, 2018 | 42.11 | 42.32 | 41.26 | 41.68 | 29,096 | -0.16(-0.38%) |
Feb 14, 2018 | 41.04 | 42.56 | 40.42 | 41.84 | 35,524 | +0.37(+0.90%) |
Feb 13, 2018 | 41.12 | 42.01 | 40.51 | 41.47 | 63,930 | +0.17(+0.42%) |
Feb 12, 2018 | 40.90 | 41.55 | 40.35 | 41.30 | 30,600 | +0.42(+1.03%) |
Feb 09, 2018 | 39.96 | 41.47 | 39.14 | 40.87 | 61,391 | +1.56(+3.97%) |
Feb 08, 2018 | 40.39 | 40.62 | 39.31 | 39.31 | 51,531 | -0.55(-1.38%) |
Feb 07, 2018 | 39.42 | 40.57 | 39.42 | 39.86 | 25,468 | +0.19(+0.47%) |
Feb 06, 2018 | 38.97 | 40.05 | 38.97 | 39.68 | 50,262 | -0.59(-1.48%) |
Feb 05, 2018 | 40.20 | 40.95 | 39.23 | 40.27 | 37,115 | -0.20(-0.50%) |
Feb 02, 2018 | 41.47 | 42.64 | 40.28 | 40.47 | 20,449 | -1.38(-3.30%) |