Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.94 | 41.48 | 40.63 | 40.90 | 3,235,238 | +0.27(+0.66%) |
Apr 27, 2018 | 40.86 | 40.99 | 40.13 | 40.63 | 4,627,982 | +0.13(+0.32%) |
Apr 26, 2018 | 41.40 | 41.43 | 40.45 | 40.50 | 5,881,972 | -0.79(-1.91%) |
Apr 25, 2018 | 41.56 | 41.75 | 40.79 | 41.29 | 5,861,212 | -0.41(-0.98%) |
Apr 24, 2018 | 43.48 | 43.80 | 41.64 | 41.70 | 4,909,805 | -1.24(-2.89%) |
Apr 23, 2018 | 42.82 | 43.76 | 42.70 | 42.94 | 4,068,497 | +0.29(+0.68%) |
Apr 20, 2018 | 43.00 | 43.21 | 42.40 | 42.65 | 4,525,896 | -0.45(-1.04%) |
Apr 19, 2018 | 43.54 | 44.27 | 43.04 | 43.10 | 3,845,946 | -0.24(-0.55%) |
Apr 18, 2018 | 42.90 | 43.64 | 42.76 | 43.34 | 3,054,331 | +0.52(+1.21%) |
Apr 17, 2018 | 42.90 | 43.45 | 42.51 | 42.82 | 4,247,767 | +0.18(+0.42%) |
Apr 16, 2018 | 43.84 | 43.97 | 42.36 | 42.64 | 7,231,233 | -1.27(-2.89%) |
Apr 13, 2018 | 45.41 | 45.65 | 43.53 | 43.91 | 5,847,950 | -1.47(-3.24%) |
Apr 12, 2018 | 45.68 | 45.99 | 45.34 | 45.38 | 2,560,777 | -0.28(-0.61%) |
Apr 11, 2018 | 45.90 | 46.27 | 45.48 | 45.66 | 2,461,957 | -0.36(-0.78%) |
Apr 10, 2018 | 45.61 | 46.27 | 45.05 | 46.02 | 4,475,413 | +1.24(+2.77%) |
Apr 09, 2018 | 45.19 | 45.63 | 44.63 | 44.78 | 2,769,460 | -0.02(-0.04%) |
Apr 06, 2018 | 45.61 | 46.08 | 44.36 | 44.80 | 4,089,954 | -1.07(-2.33%) |
Apr 05, 2018 | 46.09 | 46.61 | 45.70 | 45.87 | 2,460,644 | +0.15(+0.33%) |
Apr 04, 2018 | 44.79 | 46.05 | 44.59 | 45.72 | 4,034,893 | +0.14(+0.31%) |
Apr 03, 2018 | 46.30 | 46.30 | 45.09 | 45.58 | 3,382,547 | -0.19(-0.42%) |
Apr 02, 2018 | 46.62 | 46.76 | 45.31 | 45.77 | 4,307,681 | -0.85(-1.82%) |
Mar 29, 2018 | 46.62 | 46.62 | 46.62 | 0 | +0.45(+0.97%) | |
Mar 28, 2018 | 46.00 | 46.77 | 45.60 | 46.17 | 4,360,069 | -0.13(-0.28%) |
Mar 27, 2018 | 47.94 | 47.94 | 45.86 | 46.30 | 5,389,512 | -1.20(-2.53%) |
Mar 26, 2018 | 47.36 | 47.86 | 46.45 | 47.50 | 3,876,464 | +0.74(+1.58%) |
Mar 23, 2018 | 47.68 | 48.18 | 46.51 | 46.76 | 6,735,298 | -1.43(-2.97%) |
Mar 22, 2018 | 48.90 | 49.12 | 47.34 | 48.19 | 6,621,115 | -1.28(-2.59%) |
Mar 21, 2018 | 49.21 | 50.24 | 49.06 | 49.47 | 5,778,564 | -0.15(-0.30%) |
Mar 20, 2018 | 48.15 | 49.98 | 47.99 | 49.62 | 6,791,336 | +0.92(+1.89%) |
Mar 19, 2018 | 47.67 | 48.94 | 47.60 | 48.70 | 8,897,933 | -0.57(-1.16%) |
Mar 16, 2018 | 48.15 | 49.68 | 48.03 | 49.27 | 11,219,776 | +1.49(+3.12%) |
Mar 15, 2018 | 48.63 | 49.90 | 47.15 | 47.78 | 13,205,213 | -0.95(-1.95%) |
Mar 14, 2018 | 48.37 | 49.49 | 48.31 | 48.73 | 6,570,692 | -0.05(-0.10%) |
Mar 13, 2018 | 49.28 | 49.57 | 48.44 | 48.78 | 5,726,912 | -0.28(-0.57%) |
Mar 12, 2018 | 49.46 | 48.10 | 49.06 | 5,531,321 | +0.70(+1.45%) | |
Mar 09, 2018 | 48.49 | 48.89 | 48.21 | 48.36 | 3,969,996 | +0.47(+0.98%) |
Mar 08, 2018 | 47.78 | 48.44 | 47.54 | 47.89 | 2,607,146 | -0.03(-0.06%) |
Mar 07, 2018 | 48.00 | 47.92 | 3,852,882 | +0.38(+0.80%) | ||
Mar 06, 2018 | 47.41 | 47.71 | 46.97 | 47.54 | 3,215,510 | +0.49(+1.04%) |
Mar 05, 2018 | 45.48 | 47.34 | 45.47 | 47.05 | 4,979,047 | +1.42(+3.11%) |
Mar 02, 2018 | 44.98 | 45.65 | 43.90 | 45.63 | 3,170,059 | +0.10(+0.22%) |
Mar 01, 2018 | 46.14 | 46.31 | 44.92 | 45.53 | 2,878,608 | -0.45(-0.98%) |
Feb 28, 2018 | 46.50 | 46.56 | 45.76 | 45.98 | 4,307,404 | -0.50(-1.08%) |
Feb 27, 2018 | 46.90 | 47.28 | 46.25 | 46.48 | 3,357,199 | -0.61(-1.30%) |
Feb 26, 2018 | 47.17 | 47.31 | 46.88 | 47.09 | 3,395,864 | -0.36(-0.76%) |
Feb 23, 2018 | 47.45 | 47.48 | 46.33 | 47.45 | 2,433,548 | +0.46(+0.98%) |
Feb 22, 2018 | 46.53 | 47.05 | 46.43 | 46.99 | 2,285,869 | +0.52(+1.12%) |
Feb 21, 2018 | 46.71 | 47.26 | 46.24 | 46.47 | 3,420,846 | +0.10(+0.22%) |
Feb 20, 2018 | 46.35 | 47.00 | 46.19 | 46.37 | 4,075,802 | -0.27(-0.58%) |
Feb 16, 2018 | 46.64 | 46.64 | 46.64 | 0 | +0.36(+0.78%) | |
Feb 15, 2018 | 45.50 | 46.45 | 45.45 | 46.28 | 5,302,511 | +1.32(+2.94%) |
Feb 14, 2018 | 43.88 | 45.29 | 43.88 | 44.96 | 5,675,153 | +0.98(+2.23%) |
Feb 13, 2018 | 43.98 | 3,776,306 | +0.33(+0.76%) | |||
Feb 12, 2018 | 44.22 | 44.47 | 43.07 | 43.65 | 5,517,452 | -0.19(-0.43%) |
Feb 09, 2018 | 44.63 | 45.15 | 43.02 | 43.84 | 7,616,505 | -0.79(-1.77%) |
Feb 08, 2018 | 46.98 | 44.65 | 44.63 | 7,788,482 | -1.64(-3.54%) | |
Feb 07, 2018 | 47.59 | 47.80 | 46.24 | 46.27 | 6,213,354 | -1.54(-3.22%) |
Feb 06, 2018 | 45.60 | 48.21 | 45.55 | 47.81 | 9,686,571 | +0.77(+1.64%) |
Feb 05, 2018 | 46.65 | 47.53 | 46.50 | 47.04 | 7,709,902 | +0.17(+0.36%) |
Feb 02, 2018 | 47.00 | 47.23 | 46.33 | 46.87 | 5,681,012 | -0.38(-0.80%) |