Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.56 | 40.28 | 39.47 | 39.47 | 2,267,596 | -0.09(-0.23%) |
Apr 27, 2018 | 40.43 | 40.64 | 39.46 | 39.56 | 1,080,264 | -0.71(-1.76%) |
Apr 26, 2018 | 39.80 | 40.31 | 39.49 | 40.27 | 1,282,225 | +0.80(+2.03%) |
Apr 25, 2018 | 39.33 | 39.71 | 39.21 | 39.47 | 1,579,277 | -0.33(-0.83%) |
Apr 24, 2018 | 40.29 | 40.56 | 39.38 | 39.80 | 2,175,355 | -0.31(-0.77%) |
Apr 23, 2018 | 39.85 | 40.31 | 39.63 | 40.11 | 2,132,200 | +0.86(+2.19%) |
Apr 20, 2018 | 39.61 | 39.79 | 39.05 | 39.25 | 1,596,908 | -0.22(-0.56%) |
Apr 19, 2018 | 39.36 | 39.61 | 38.85 | 39.47 | 1,592,279 | +0.09(+0.23%) |
Apr 18, 2018 | 39.26 | 39.74 | 39.13 | 39.38 | 1,700,777 | +0.41(+1.05%) |
Apr 17, 2018 | 38.67 | 39.22 | 38.45 | 38.97 | 1,260,041 | +0.48(+1.25%) |
Apr 16, 2018 | 38.00 | 38.77 | 37.92 | 38.49 | 881,853 | +0.71(+1.88%) |
Apr 13, 2018 | 38.10 | 38.31 | 37.69 | 37.78 | 897,347 | -0.25(-0.66%) |
Apr 12, 2018 | 38.17 | 38.62 | 37.91 | 38.03 | 947,552 | +0.04(+0.11%) |
Apr 11, 2018 | 38.15 | 38.47 | 37.82 | 37.99 | 1,150,493 | -0.32(-0.84%) |
Apr 10, 2018 | 38.27 | 38.47 | 37.66 | 38.31 | 1,722,257 | +0.99(+2.65%) |
Apr 09, 2018 | 37.88 | 38.25 | 37.26 | 37.32 | 1,405,366 | -0.43(-1.14%) |
Apr 06, 2018 | 38.58 | 38.83 | 37.58 | 37.75 | 1,965,770 | -1.22(-3.13%) |
Apr 05, 2018 | 38.81 | 39.42 | 38.64 | 38.97 | 3,399,252 | +0.54(+1.41%) |
Apr 04, 2018 | 36.29 | 38.70 | 35.94 | 38.43 | 4,501,860 | +1.82(+4.97%) |
Apr 03, 2018 | 38.43 | 38.71 | 36.57 | 36.61 | 4,924,744 | -1.56(-4.09%) |
Apr 02, 2018 | 39.82 | 40.34 | 37.92 | 38.17 | 5,412,760 | -3.97(-9.42%) |
Mar 29, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.22(+0.52%) | |
Mar 28, 2018 | 42.01 | 42.29 | 41.42 | 41.92 | 1,260,566 | -0.12(-0.29%) |
Mar 27, 2018 | 43.49 | 43.68 | 41.84 | 42.04 | 1,820,090 | -1.27(-2.93%) |
Mar 26, 2018 | 42.56 | 43.36 | 42.19 | 43.31 | 2,116,754 | +1.41(+3.37%) |
Mar 23, 2018 | 42.38 | 42.98 | 41.88 | 41.90 | 1,146,857 | -0.60(-1.41%) |
Mar 22, 2018 | 42.56 | 43.43 | 42.38 | 42.50 | 2,761,524 | -0.59(-1.37%) |
Mar 21, 2018 | 44.35 | 44.46 | 42.96 | 43.09 | 1,583,766 | -1.33(-2.99%) |
Mar 20, 2018 | 44.00 | 44.63 | 43.94 | 44.42 | 1,065,362 | +0.37(+0.84%) |
Mar 19, 2018 | 44.72 | 44.72 | 43.80 | 44.05 | 1,639,252 | -0.89(-1.98%) |
Mar 16, 2018 | 45.63 | 46.55 | 44.84 | 44.94 | 5,846,625 | -0.41(-0.90%) |
Mar 15, 2018 | 44.36 | 45.45 | 44.18 | 45.35 | 2,363,893 | +0.54(+1.21%) |
Mar 14, 2018 | 45.40 | 45.51 | 44.56 | 44.81 | 795,732 | -0.34(-0.75%) |
Mar 13, 2018 | 45.69 | 45.93 | 45.06 | 45.15 | 743,792 | -0.33(-0.73%) |
Mar 12, 2018 | 45.14 | 45.62 | 45.08 | 45.48 | 639,446 | +0.43(+0.95%) |
Mar 09, 2018 | 44.82 | 45.42 | 44.67 | 45.05 | 1,230,634 | +0.54(+1.21%) |
Mar 08, 2018 | 44.05 | 44.51 | 43.48 | 44.51 | 1,260,277 | +0.62(+1.41%) |
Mar 07, 2018 | 43.41 | 43.89 | 1,508,256 | -0.23(-0.52%) | ||
Mar 06, 2018 | 44.04 | 44.20 | 43.36 | 44.12 | 2,086,641 | +0.09(+0.20%) |
Mar 05, 2018 | 43.75 | 44.17 | 43.42 | 44.03 | 2,530,744 | +0.14(+0.32%) |
Mar 02, 2018 | 41.91 | 43.98 | 41.57 | 43.89 | 2,981,179 | +1.80(+4.28%) |
Mar 01, 2018 | 44.82 | 44.93 | 41.94 | 42.09 | 2,921,324 | -2.71(-6.05%) |
Feb 28, 2018 | 47.02 | 47.60 | 44.80 | 44.80 | 3,443,238 | -2.95(-6.18%) |
Feb 27, 2018 | 48.48 | 48.73 | 47.50 | 47.75 | 2,479,379 | -0.84(-1.73%) |
Feb 26, 2018 | 48.40 | 49.11 | 48.40 | 48.59 | 1,912,178 | +0.32(+0.66%) |
Feb 23, 2018 | 47.90 | 48.44 | 47.42 | 48.27 | 1,349,134 | +0.44(+0.92%) |
Feb 22, 2018 | 47.39 | 47.83 | 1,637,718 | +0.47(+0.99%) | ||
Feb 21, 2018 | 47.14 | 48.36 | 47.14 | 47.36 | 1,935,818 | +0.50(+1.07%) |
Feb 20, 2018 | 46.86 | 47.60 | 46.54 | 46.86 | 1,552,519 | -0.09(-0.19%) |
Feb 16, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 45.51 | 47.05 | 45.19 | 46.93 | 1,778,535 | +1.62(+3.58%) |
Feb 14, 2018 | 43.74 | 45.39 | 43.60 | 45.31 | 1,431,741 | +1.15(+2.60%) |
Feb 13, 2018 | 43.38 | 44.38 | 43.18 | 44.16 | 1,341,596 | +0.75(+1.73%) |
Feb 12, 2018 | 43.07 | 43.83 | 42.99 | 43.41 | 861,560 | +0.67(+1.57%) |
Feb 09, 2018 | 43.35 | 43.49 | 41.54 | 42.74 | 1,750,042 | -0.36(-0.84%) |
Feb 08, 2018 | 44.45 | 44.69 | 43.02 | 43.10 | 2,628,004 | -1.12(-2.53%) |
Feb 07, 2018 | 44.20 | 44.84 | 43.87 | 44.22 | 1,130,832 | +0.28(+0.64%) |
Feb 06, 2018 | 43.45 | 44.04 | 42.71 | 43.94 | 1,539,976 | -0.04(-0.09%) |
Feb 05, 2018 | 44.28 | 45.00 | 43.61 | 43.98 | 725,185 | -0.75(-1.68%) |
Feb 02, 2018 | 45.90 | 46.00 | 44.73 | 44.73 | 1,184,471 | -1.24(-2.70%) |