Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.23 | 46.35 | 45.00 | 45.22 | 5,139,770 | -0.73(-1.59%) |
Apr 27, 2018 | 45.93 | 46.68 | 45.76 | 45.95 | 3,815,666 | +0.03(+0.05%) |
Apr 26, 2018 | 44.95 | 46.11 | 44.72 | 45.93 | 2,708,000 | +0.98(+2.19%) |
Apr 25, 2018 | 44.68 | 45.20 | 44.52 | 44.94 | 2,501,272 | +0.24(+0.53%) |
Apr 24, 2018 | 45.20 | 45.33 | 44.37 | 44.71 | 2,702,093 | -0.34(-0.75%) |
Apr 23, 2018 | 44.80 | 45.32 | 44.56 | 45.04 | 2,509,597 | +0.45(+1.00%) |
Apr 20, 2018 | 44.88 | 45.01 | 44.24 | 44.60 | 2,853,240 | -0.22(-0.49%) |
Apr 19, 2018 | 44.84 | 45.37 | 44.50 | 44.82 | 1,718,676 | -0.03(-0.07%) |
Apr 18, 2018 | 45.30 | 45.91 | 44.84 | 44.85 | 2,728,343 | -0.31(-0.69%) |
Apr 17, 2018 | 45.23 | 45.47 | 45.04 | 45.16 | 2,994,294 | +0.43(+0.96%) |
Apr 16, 2018 | 44.36 | 45.11 | 44.16 | 44.73 | 2,816,571 | +0.57(+1.30%) |
Apr 13, 2018 | 44.51 | 44.62 | 43.94 | 44.16 | 1,889,698 | -0.14(-0.32%) |
Apr 12, 2018 | 44.31 | 44.61 | 44.17 | 44.30 | 1,419,883 | +0.19(+0.42%) |
Apr 11, 2018 | 44.42 | 44.73 | 43.90 | 44.12 | 2,495,015 | -0.51(-1.15%) |
Apr 10, 2018 | 44.16 | 44.77 | 44.16 | 44.63 | 2,435,215 | +0.39(+0.87%) |
Apr 09, 2018 | 44.36 | 44.66 | 44.10 | 44.24 | 3,051,858 | +0.12(+0.27%) |
Apr 06, 2018 | 45.00 | 45.02 | 43.63 | 44.13 | 4,206,045 | -1.29(-2.83%) |
Apr 05, 2018 | 44.36 | 45.63 | 44.18 | 45.41 | 3,743,378 | +1.16(+2.62%) |
Apr 04, 2018 | 43.19 | 44.29 | 43.15 | 44.25 | 3,066,168 | +0.68(+1.56%) |
Apr 03, 2018 | 43.49 | 43.66 | 43.05 | 43.57 | 3,233,681 | +0.28(+0.64%) |
Apr 02, 2018 | 44.15 | 44.26 | 42.63 | 43.29 | 3,291,569 | -0.95(-2.15%) |
Mar 29, 2018 | 44.24 | 44.24 | 44.24 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.84 | 45.00 | 44.09 | 44.16 | 2,925,443 | -0.50(-1.13%) |
Mar 27, 2018 | 44.96 | 45.05 | 44.32 | 44.67 | 3,617,847 | -0.11(-0.24%) |
Mar 26, 2018 | 43.88 | 44.84 | 43.80 | 44.77 | 2,054,315 | +1.26(+2.90%) |
Mar 23, 2018 | 43.93 | 44.48 | 43.48 | 43.51 | 3,080,473 | -0.18(-0.40%) |
Mar 22, 2018 | 44.22 | 44.59 | 43.66 | 43.69 | 2,421,967 | -0.86(-1.93%) |
Mar 21, 2018 | 44.70 | 45.00 | 44.52 | 44.55 | 2,397,114 | -0.18(-0.39%) |
Mar 20, 2018 | 44.06 | 44.78 | 43.94 | 44.72 | 2,447,604 | +0.82(+1.86%) |
Mar 19, 2018 | 44.30 | 44.59 | 43.70 | 43.91 | 3,448,008 | -0.47(-1.06%) |
Mar 16, 2018 | 44.04 | 44.64 | 43.93 | 44.38 | 4,366,209 | +0.34(+0.76%) |
Mar 15, 2018 | 44.22 | 44.36 | 43.91 | 44.04 | 1,829,297 | -0.09(-0.21%) |
Mar 14, 2018 | 44.62 | 44.74 | 43.88 | 44.14 | 2,040,414 | -0.42(-0.94%) |
Mar 13, 2018 | 44.30 | 44.91 | 44.17 | 44.56 | 2,433,394 | +0.44(+0.99%) |
Mar 12, 2018 | 44.23 | 44.45 | 43.93 | 44.12 | 2,363,806 | -0.03(-0.06%) |
Mar 09, 2018 | 43.91 | 44.40 | 43.71 | 44.14 | 3,784,616 | +0.45(+1.02%) |
Mar 08, 2018 | 42.60 | 44.17 | 42.50 | 43.70 | 5,048,437 | +1.35(+3.19%) |
Mar 07, 2018 | 42.73 | 42.15 | 42.35 | 1,907,288 | -0.43(-1.00%) | |
Mar 06, 2018 | 42.60 | 42.77 | 42.17 | 42.77 | 2,105,597 | +0.18(+0.43%) |
Mar 05, 2018 | 42.23 | 42.78 | 42.12 | 42.59 | 2,244,233 | +0.03(+0.06%) |
Mar 02, 2018 | 41.77 | 42.64 | 41.31 | 42.56 | 3,088,713 | +0.57(+1.35%) |
Mar 01, 2018 | 42.46 | 42.46 | 41.44 | 42.00 | 2,378,869 | -0.53(-1.26%) |
Feb 28, 2018 | 42.36 | 42.92 | 42.00 | 42.53 | 3,466,847 | +0.22(+0.51%) |
Feb 27, 2018 | 42.91 | 43.14 | 42.25 | 42.31 | 2,844,426 | -0.43(-1.00%) |
Feb 26, 2018 | 42.41 | 42.77 | 42.36 | 42.74 | 2,881,952 | +0.43(+1.01%) |
Feb 23, 2018 | 41.77 | 42.33 | 41.48 | 42.31 | 2,063,890 | +0.74(+1.77%) |
Feb 22, 2018 | 41.58 | 2,274,248 | +0.16(+0.38%) | |||
Feb 21, 2018 | 41.35 | 41.98 | 41.24 | 41.42 | 2,834,323 | +0.14(+0.34%) |
Feb 20, 2018 | 41.59 | 41.72 | 41.13 | 41.28 | 3,098,775 | -0.54(-1.30%) |
Feb 16, 2018 | 41.82 | 41.82 | 41.82 | 0 | -0.48(-1.13%) | |
Feb 15, 2018 | 42.19 | 42.46 | 41.91 | 42.30 | 3,353,134 | +0.12(+0.28%) |
Feb 14, 2018 | 41.74 | 42.60 | 41.55 | 42.18 | 3,100,147 | +0.29(+0.70%) |
Feb 13, 2018 | 41.98 | 41.89 | 2,571,681 | +0.19(+0.46%) | ||
Feb 12, 2018 | 41.03 | 42.06 | 41.03 | 41.69 | 5,920,946 | +0.71(+1.73%) |
Feb 09, 2018 | 41.03 | 41.31 | 39.61 | 40.98 | 6,975,924 | +0.18(+0.43%) |
Feb 08, 2018 | 40.73 | 42.15 | 40.29 | 40.81 | 9,724,728 | -1.04(-2.50%) |
Feb 07, 2018 | 40.88 | 42.36 | 40.88 | 41.85 | 9,545,337 | +0.90(+2.20%) |
Feb 06, 2018 | 39.18 | 41.25 | 38.81 | 40.95 | 11,228,820 | +2.92(+7.67%) |
Feb 05, 2018 | 38.34 | 38.77 | 37.77 | 38.04 | 3,969,405 | -0.36(-0.94%) |
Feb 02, 2018 | 39.22 | 39.26 | 38.39 | 38.39 | 3,241,060 | -0.84(-2.13%) |
Feb 01, 2018 | 39.05 | 39.84 | 38.52 | 39.23 | 2,883,917 | -0.07(-0.17%) |
Jan 31, 2018 | 39.92 | 40.21 | 39.24 | 39.30 | 3,512,841 | -0.68(-1.69%) |
Jan 30, 2018 | 40.08 | 40.48 | 39.79 | 39.97 | 3,429,743 | -0.49(-1.22%) |
Jan 29, 2018 | 39.88 | 40.77 | 39.69 | 40.47 | 2,855,368 | +0.58(+1.47%) |
Jan 26, 2018 | 39.82 | 40.07 | 39.50 | 39.88 | 2,185,540 | +0.26(+0.65%) |
Jan 25, 2018 | 39.89 | 40.15 | 39.51 | 39.62 | 2,517,671 | -0.09(-0.23%) |
Jan 24, 2018 | 39.87 | 40.57 | 39.62 | 39.71 | 2,256,069 | -0.03(-0.08%) |
Jan 23, 2018 | 39.69 | 39.88 | 39.46 | 39.75 | 3,054,109 | +0.06(+0.15%) |
Jan 22, 2018 | 39.82 | 40.03 | 39.51 | 39.69 | 2,848,626 | -0.21(-0.52%) |
Jan 19, 2018 | 39.75 | 40.22 | 39.73 | 39.90 | 3,057,729 | +0.38(+0.95%) |
Jan 18, 2018 | 39.23 | 39.61 | 39.09 | 39.52 | 3,226,941 | +0.27(+0.68%) |
Jan 17, 2018 | 38.52 | 39.74 | 38.34 | 39.26 | 2,893,957 | +0.91(+2.37%) |
Jan 16, 2018 | 38.22 | 38.57 | 38.18 | 38.34 | 3,213,654 | +0.10(+0.26%) |
Jan 12, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 37.76 | 38.11 | 37.62 | 38.03 | 1,694,468 | +0.24(+0.64%) |
Jan 10, 2018 | 37.78 | 2,416,306 | -0.10(-0.26%) | |||
Jan 09, 2018 | 37.82 | 38.22 | 37.70 | 37.89 | 2,658,415 | +0.05(+0.13%) |
Jan 08, 2018 | 37.95 | 38.26 | 37.53 | 37.84 | 2,316,833 | -0.10(-0.26%) |
Jan 05, 2018 | 37.84 | 38.18 | 37.71 | 37.94 | 2,067,291 | +0.18(+0.46%) |
Jan 04, 2018 | 37.76 | 37.99 | 36.95 | 37.76 | 2,330,622 | -0.06(-0.15%) |
Jan 03, 2018 | 37.88 | 38.06 | 37.69 | 37.82 | 2,610,308 | +0.01(+0.02%) |
Jan 02, 2018 | 37.07 | 37.84 | 37.02 | 37.81 | 2,255,635 | +0.86(+2.33%) |
Dec 29, 2017 | 36.95 | 36.95 | 36.95 | 0 | -0.09(-0.25%) | |
Dec 28, 2017 | 37.51 | 37.59 | 36.78 | 37.04 | 1,612,793 | -0.26(-0.69%) |
Dec 27, 2017 | 37.59 | 37.83 | 37.23 | 37.30 | 1,940,135 | -0.25(-0.67%) |
Dec 26, 2017 | 37.19 | 37.58 | 37.11 | 37.55 | 1,570,186 | +0.48(+1.28%) |
Dec 22, 2017 | 37.02 | 37.12 | 36.83 | 37.07 | 2,201,061 | +0.09(+0.25%) |
Dec 21, 2017 | 36.47 | 37.32 | 36.43 | 36.98 | 3,189,335 | +0.83(+2.29%) |
Dec 20, 2017 | 36.52 | 36.62 | 36.11 | 36.16 | 1,899,696 | -0.17(-0.46%) |
Dec 19, 2017 | 36.21 | 36.51 | 36.07 | 36.32 | 1,950,709 | -0.01(-0.02%) |
Dec 18, 2017 | 35.83 | 36.57 | 35.83 | 36.33 | 5,891,782 | +0.55(+1.54%) |
Dec 15, 2017 | 35.92 | 36.18 | 35.66 | 35.78 | 5,438,747 | +0.01(+0.02%) |
Dec 14, 2017 | 35.29 | 36.29 | 35.17 | 35.77 | 6,429,933 | +0.46(+1.30%) |
Dec 13, 2017 | 34.68 | 35.43 | 34.66 | 35.31 | 2,426,452 | +0.63(+1.83%) |
Dec 12, 2017 | 34.68 | 35.33 | 34.45 | 34.68 | 2,883,256 | +0.10(+0.29%) |
Dec 11, 2017 | 35.25 | 35.45 | 34.41 | 34.58 | 2,454,680 | -0.73(-2.06%) |
Dec 08, 2017 | 35.30 | 35.41 | 34.91 | 35.30 | 2,330,486 | +0.23(+0.67%) |
Dec 07, 2017 | 34.64 | 35.40 | 34.36 | 35.07 | 3,958,053 | +0.51(+1.47%) |
Dec 06, 2017 | 34.60 | 34.81 | 34.21 | 34.56 | 3,184,190 | +0.05(+0.14%) |
Dec 05, 2017 | 35.10 | 35.32 | 34.28 | 34.51 | 2,820,517 | +0.00(+0.00%) |
Dec 04, 2017 | 34.59 | 34.99 | 34.58 | 34.51 | 2,236,266 | +0.09(+0.26%) |
Dec 01, 2017 | 34.58 | 34.65 | 34.00 | 34.42 | 2,704,408 | -0.12(-0.36%) |
Nov 30, 2017 | 34.11 | 34.84 | 33.97 | 34.55 | 3,384,340 | +0.15(+0.43%) |
Nov 29, 2017 | 33.84 | 34.91 | 33.83 | 34.40 | 3,629,162 | +0.71(+2.12%) |
Nov 28, 2017 | 33.58 | 34.02 | 33.34 | 33.68 | 4,812,685 | +0.05(+0.15%) |
Nov 27, 2017 | 33.97 | 34.11 | 33.53 | 33.63 | 2,456,120 | -0.22(-0.66%) |
Nov 24, 2017 | 34.02 | 34.19 | 33.83 | 33.86 | 959,586 | -0.14(-0.41%) |
Nov 22, 2017 | 34.15 | 34.34 | 33.93 | 34.00 | 1,227,048 | -0.18(-0.53%) |
Nov 21, 2017 | 35.00 | 35.03 | 34.03 | 34.18 | 2,337,775 | -0.68(-1.95%) |
Nov 20, 2017 | 34.65 | 35.16 | 34.54 | 34.86 | 5,083,118 | +0.34(+0.98%) |
Nov 17, 2017 | 34.09 | 34.96 | 34.09 | 34.52 | 5,066,480 | +0.55(+1.61%) |
Nov 16, 2017 | 33.32 | 34.49 | 33.15 | 33.97 | 4,378,106 | +0.61(+1.84%) |
Nov 15, 2017 | 33.22 | 33.73 | 32.96 | 33.36 | 3,828,820 | +0.05(+0.15%) |
Nov 14, 2017 | 33.39 | 33.51 | 33.05 | 33.31 | 3,141,551 | -0.20(-0.59%) |
Nov 13, 2017 | 33.58 | 33.68 | 33.06 | 33.51 | 4,487,329 | -0.31(-0.93%) |
Nov 10, 2017 | 33.53 | 33.98 | 33.25 | 33.83 | 4,799,090 | +0.55(+1.64%) |
Nov 09, 2017 | 33.11 | 33.44 | 32.81 | 33.28 | 3,863,753 | +0.07(+0.20%) |
Nov 08, 2017 | 34.53 | 34.68 | 32.84 | 33.21 | 6,309,183 | -1.53(-4.41%) |
Nov 07, 2017 | 33.97 | 35.58 | 33.93 | 34.74 | 10,015,817 | +0.37(+1.08%) |
Nov 06, 2017 | 34.14 | 35.20 | 33.86 | 34.37 | 7,260,570 | +0.27(+0.80%) |
Nov 03, 2017 | 34.02 | 34.35 | 33.95 | 34.10 | 3,625,192 | -0.17(-0.48%) |
Nov 02, 2017 | 34.09 | 34.47 | 33.55 | 34.26 | 4,216,832 | +0.56(+1.65%) |
Nov 01, 2017 | 33.97 | 34.21 | 33.32 | 33.71 | 3,295,247 | -0.22(-0.66%) |