Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.65 | 42.20 | 41.40 | 42.07 | 4,096,315 | +0.50(+1.20%) |
Apr 27, 2018 | 41.11 | 41.77 | 41.02 | 41.57 | 3,752,562 | +0.29(+0.70%) |
Apr 26, 2018 | 40.67 | 41.36 | 40.46 | 41.28 | 3,989,573 | +0.67(+1.65%) |
Apr 25, 2018 | 40.12 | 40.63 | 39.90 | 40.61 | 4,242,246 | +0.33(+0.82%) |
Apr 24, 2018 | 39.99 | 40.41 | 39.76 | 40.28 | 3,755,687 | +0.44(+1.11%) |
Apr 23, 2018 | 39.96 | 40.18 | 39.55 | 39.84 | 3,153,582 | -0.10(-0.26%) |
Apr 20, 2018 | 40.45 | 40.51 | 39.79 | 39.94 | 2,674,566 | -0.42(-1.04%) |
Apr 19, 2018 | 40.49 | 40.73 | 40.19 | 40.36 | 2,704,723 | -0.34(-0.83%) |
Apr 18, 2018 | 41.11 | 41.45 | 40.69 | 40.70 | 2,132,015 | -0.34(-0.83%) |
Apr 17, 2018 | 40.74 | 41.17 | 40.62 | 41.04 | 2,589,085 | +0.37(+0.91%) |
Apr 16, 2018 | 40.58 | 40.83 | 40.35 | 40.67 | 3,760,897 | +0.43(+1.06%) |
Apr 13, 2018 | 40.11 | 40.67 | 40.07 | 40.24 | 4,063,398 | +0.35(+0.89%) |
Apr 12, 2018 | 40.36 | 40.42 | 39.78 | 39.89 | 5,737,074 | -0.34(-0.84%) |
Apr 11, 2018 | 40.15 | 40.28 | 39.89 | 40.23 | 2,844,045 | +0.01(+0.02%) |
Apr 10, 2018 | 40.59 | 40.74 | 40.13 | 40.22 | 3,470,029 | -0.37(-0.91%) |
Apr 09, 2018 | 40.45 | 40.95 | 40.29 | 40.59 | 2,900,530 | +0.17(+0.42%) |
Apr 06, 2018 | 40.96 | 41.13 | 40.29 | 40.42 | 4,192,998 | -0.51(-1.24%) |
Apr 05, 2018 | 40.65 | 40.99 | 40.12 | 40.93 | 2,351,759 | +0.29(+0.71%) |
Apr 04, 2018 | 40.51 | 40.77 | 40.15 | 40.64 | 2,755,894 | +0.06(+0.14%) |
Apr 03, 2018 | 40.22 | 40.82 | 39.97 | 40.58 | 3,335,973 | +0.35(+0.86%) |
Apr 02, 2018 | 40.65 | 40.67 | 39.94 | 40.24 | 4,039,765 | -0.30(-0.74%) |
Mar 29, 2018 | 40.53 | 40.53 | 40.53 | 0 | +0.71(+1.78%) | |
Mar 28, 2018 | 39.91 | 40.05 | 39.73 | 39.82 | 3,472,657 | +0.03(+0.08%) |
Mar 27, 2018 | 39.14 | 40.32 | 39.07 | 39.79 | 4,320,266 | +0.72(+1.84%) |
Mar 26, 2018 | 38.71 | 39.14 | 38.65 | 39.07 | 2,154,745 | +0.43(+1.11%) |
Mar 23, 2018 | 39.11 | 39.52 | 38.60 | 38.65 | 3,447,046 | -0.29(-0.75%) |
Mar 22, 2018 | 39.00 | 39.69 | 38.88 | 38.94 | 2,982,014 | -0.10(-0.27%) |
Mar 21, 2018 | 39.55 | 39.85 | 38.93 | 39.04 | 3,876,819 | -0.48(-1.20%) |
Mar 20, 2018 | 39.68 | 39.93 | 39.38 | 39.52 | 4,867,876 | -0.26(-0.65%) |
Mar 19, 2018 | 39.70 | 40.14 | 39.45 | 39.78 | 3,418,635 | +0.01(+0.02%) |
Mar 16, 2018 | 39.34 | 39.83 | 39.20 | 39.77 | 7,468,678 | +0.52(+1.32%) |
Mar 15, 2018 | 39.04 | 39.61 | 39.04 | 39.25 | 4,428,680 | +0.16(+0.41%) |
Mar 14, 2018 | 38.34 | 39.15 | 38.31 | 39.09 | 4,673,065 | +0.86(+2.24%) |
Mar 13, 2018 | 38.45 | 38.79 | 38.08 | 38.23 | 3,400,312 | -0.15(-0.40%) |
Mar 12, 2018 | 38.01 | 38.48 | 37.96 | 38.39 | 3,884,348 | +0.43(+1.13%) |
Mar 09, 2018 | 37.85 | 38.01 | 37.31 | 37.96 | 3,207,019 | +0.18(+0.47%) |
Mar 08, 2018 | 37.59 | 37.94 | 37.40 | 37.78 | 3,994,696 | +0.36(+0.97%) |
Mar 07, 2018 | 37.27 | 37.42 | 4,075,852 | -0.29(-0.77%) | ||
Mar 06, 2018 | 38.37 | 38.40 | 37.62 | 37.71 | 3,937,691 | -0.70(-1.83%) |
Mar 05, 2018 | 38.07 | 38.57 | 37.76 | 38.41 | 5,453,886 | +0.30(+0.78%) |
Mar 02, 2018 | 38.57 | 38.82 | 37.62 | 38.12 | 4,452,825 | -0.47(-1.22%) |
Mar 01, 2018 | 38.73 | 39.17 | 38.30 | 38.59 | 4,524,183 | -0.11(-0.29%) |
Feb 28, 2018 | 39.13 | 39.38 | 38.69 | 38.70 | 3,706,555 | -0.29(-0.74%) |
Feb 27, 2018 | 40.18 | 40.28 | 38.98 | 38.99 | 5,052,923 | -1.21(-3.00%) |
Feb 26, 2018 | 40.43 | 40.63 | 40.07 | 40.20 | 3,277,683 | -0.18(-0.46%) |
Feb 23, 2018 | 39.16 | 40.40 | 38.80 | 40.38 | 3,300,500 | +1.08(+2.75%) |
Feb 22, 2018 | 39.52 | 39.30 | 3,510,314 | +0.52(+1.34%) | ||
Feb 21, 2018 | 39.40 | 39.64 | 38.75 | 38.78 | 3,428,988 | -0.61(-1.54%) |
Feb 20, 2018 | 39.31 | 39.56 | 39.04 | 39.39 | 5,963,541 | -0.11(-0.28%) |
Feb 16, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.66(+1.69%) | |
Feb 15, 2018 | 38.11 | 38.84 | 38.11 | 38.84 | 3,384,415 | +0.79(+2.08%) |
Feb 14, 2018 | 38.06 | 38.45 | 37.85 | 38.05 | 2,897,070 | -0.34(-0.87%) |
Feb 13, 2018 | 37.93 | 38.48 | 37.71 | 38.39 | 3,130,956 | +0.34(+0.88%) |
Feb 12, 2018 | 37.82 | 38.24 | 37.39 | 38.05 | 6,415,653 | +0.30(+0.80%) |
Feb 09, 2018 | 37.30 | 38.05 | 36.92 | 37.75 | 6,296,968 | +0.41(+1.09%) |
Feb 08, 2018 | 37.94 | 38.47 | 37.30 | 37.34 | 6,605,763 | -0.78(-2.03%) |
Feb 07, 2018 | 38.03 | 38.29 | 37.99 | 38.12 | 4,116,548 | +0.06(+0.15%) |
Feb 06, 2018 | 38.57 | 38.62 | 37.22 | 38.06 | 5,740,188 | -1.31(-3.33%) |
Feb 05, 2018 | 39.56 | 39.95 | 39.04 | 39.37 | 4,331,569 | -0.62(-1.54%) |
Feb 02, 2018 | 40.25 | 40.50 | 39.99 | 39.99 | 4,731,843 | -0.50(-1.24%) |