Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.06 | 45.32 | 44.73 | 45.04 | 660,325 | +0.01(+0.02%) |
Apr 27, 2018 | 44.45 | 45.17 | 44.32 | 45.04 | 460,125 | +0.56(+1.27%) |
Apr 26, 2018 | 44.15 | 44.66 | 43.95 | 44.47 | 412,040 | +0.49(+1.11%) |
Apr 25, 2018 | 43.83 | 44.06 | 43.50 | 43.99 | 344,478 | +0.08(+0.18%) |
Apr 24, 2018 | 43.41 | 43.96 | 43.14 | 43.91 | 671,665 | +0.61(+1.42%) |
Apr 23, 2018 | 43.26 | 43.51 | 43.01 | 43.29 | 452,927 | +0.06(+0.13%) |
Apr 20, 2018 | 43.63 | 43.89 | 43.01 | 43.24 | 542,830 | -0.32(-0.74%) |
Apr 19, 2018 | 43.95 | 44.00 | 43.20 | 43.56 | 427,855 | -0.49(-1.12%) |
Apr 18, 2018 | 44.38 | 44.48 | 44.00 | 44.06 | 383,884 | -0.16(-0.35%) |
Apr 17, 2018 | 43.94 | 44.57 | 43.70 | 44.21 | 440,816 | +0.32(+0.72%) |
Apr 16, 2018 | 43.60 | 44.14 | 43.46 | 43.89 | 490,885 | +0.47(+1.09%) |
Apr 13, 2018 | 43.23 | 43.44 | 42.94 | 43.42 | 455,966 | +0.30(+0.69%) |
Apr 12, 2018 | 43.90 | 43.90 | 43.10 | 43.12 | 607,999 | -0.73(-1.67%) |
Apr 11, 2018 | 43.72 | 44.01 | 43.61 | 43.86 | 538,708 | +0.11(+0.26%) |
Apr 10, 2018 | 43.91 | 44.07 | 43.63 | 43.75 | 623,895 | -0.02(-0.05%) |
Apr 09, 2018 | 44.05 | 44.18 | 43.75 | 43.77 | 330,526 | -0.20(-0.45%) |
Apr 06, 2018 | 44.03 | 44.43 | 43.71 | 43.96 | 370,667 | -0.07(-0.16%) |
Apr 05, 2018 | 44.14 | 44.27 | 43.67 | 44.03 | 462,729 | -0.09(-0.21%) |
Apr 04, 2018 | 43.60 | 44.30 | 43.60 | 44.13 | 477,678 | +0.20(+0.47%) |
Apr 03, 2018 | 43.27 | 44.09 | 43.10 | 43.92 | 692,915 | +0.75(+1.73%) |
Apr 02, 2018 | 43.63 | 44.08 | 42.92 | 43.17 | 473,007 | -0.56(-1.27%) |
Mar 29, 2018 | 43.73 | 43.73 | 43.73 | 0 | -0.12(-0.27%) | |
Mar 28, 2018 | 43.15 | 44.05 | 43.10 | 43.85 | 727,810 | +0.92(+2.14%) |
Mar 27, 2018 | 42.67 | 43.45 | 42.19 | 42.93 | 719,966 | +0.37(+0.86%) |
Mar 26, 2018 | 42.33 | 42.60 | 42.07 | 42.56 | 554,406 | +0.52(+1.24%) |
Mar 23, 2018 | 42.54 | 42.66 | 41.98 | 42.04 | 592,404 | -0.41(-0.96%) |
Mar 22, 2018 | 42.63 | 43.24 | 42.44 | 42.45 | 529,209 | -0.28(-0.67%) |
Mar 21, 2018 | 42.94 | 43.06 | 42.42 | 42.74 | 418,754 | -0.24(-0.55%) |
Mar 20, 2018 | 43.02 | 43.23 | 42.75 | 42.97 | 387,172 | -0.02(-0.05%) |
Mar 19, 2018 | 43.17 | 43.17 | 42.67 | 42.99 | 494,403 | -0.33(-0.77%) |
Mar 16, 2018 | 43.02 | 43.45 | 42.76 | 43.33 | 612,294 | +0.35(+0.82%) |
Mar 15, 2018 | 42.99 | 43.20 | 42.70 | 42.97 | 414,853 | +0.02(+0.05%) |
Mar 14, 2018 | 43.00 | 43.16 | 42.81 | 42.95 | 442,323 | +0.00(+0.00%) |
Mar 13, 2018 | 43.18 | 43.33 | 42.80 | 42.95 | 392,692 | -0.06(-0.13%) |
Mar 12, 2018 | 42.67 | 43.28 | 42.48 | 43.01 | 550,012 | +0.28(+0.67%) |
Mar 09, 2018 | 42.51 | 42.72 | 42.23 | 42.72 | 482,411 | +0.28(+0.65%) |
Mar 08, 2018 | 42.57 | 42.67 | 42.29 | 42.45 | 322,973 | -0.11(-0.26%) |
Mar 07, 2018 | 42.60 | 42.56 | 431,879 | +0.26(+0.61%) | ||
Mar 06, 2018 | 42.10 | 42.42 | 41.74 | 42.30 | 541,678 | +0.13(+0.31%) |
Mar 05, 2018 | 41.64 | 42.61 | 41.64 | 42.17 | 544,332 | +0.44(+1.06%) |
Mar 02, 2018 | 41.54 | 41.79 | 41.25 | 41.72 | 474,004 | +0.11(+0.27%) |
Mar 01, 2018 | 41.68 | 42.04 | 41.22 | 41.61 | 593,193 | +0.03(+0.08%) |
Feb 28, 2018 | 41.95 | 42.24 | 41.56 | 41.58 | 820,122 | -0.11(-0.27%) |
Feb 27, 2018 | 42.72 | 42.72 | 41.59 | 41.69 | 641,357 | -0.66(-1.56%) |
Feb 26, 2018 | 42.42 | 42.42 | 42.02 | 42.35 | 528,805 | +0.25(+0.59%) |
Feb 23, 2018 | 41.66 | 42.43 | 41.66 | 42.10 | 890,265 | +0.46(+1.10%) |
Feb 22, 2018 | 42.11 | 41.64 | 488,814 | +0.33(+0.81%) | ||
Feb 21, 2018 | 41.81 | 42.06 | 41.29 | 41.31 | 772,080 | -0.51(-1.21%) |
Feb 20, 2018 | 42.75 | 43.02 | 41.81 | 41.81 | 577,124 | -1.06(-2.48%) |
Feb 16, 2018 | 42.88 | 42.88 | 42.88 | 0 | +0.41(+0.96%) | |
Feb 15, 2018 | 42.19 | 42.54 | 42.04 | 42.47 | 525,080 | +0.58(+1.39%) |
Feb 14, 2018 | 42.06 | 42.25 | 41.63 | 41.88 | 554,939 | -0.56(-1.31%) |
Feb 13, 2018 | 42.40 | 42.60 | 41.91 | 42.44 | 508,205 | +0.04(+0.10%) |
Feb 12, 2018 | 42.67 | 42.67 | 41.10 | 42.40 | 712,270 | -0.03(-0.08%) |
Feb 09, 2018 | 41.27 | 42.73 | 41.23 | 42.43 | 741,272 | +1.33(+3.22%) |
Feb 08, 2018 | 42.26 | 42.48 | 41.11 | 41.11 | 893,244 | -1.12(-2.66%) |
Feb 07, 2018 | 42.74 | 42.83 | 42.22 | 42.23 | 654,809 | -0.33(-0.77%) |
Feb 06, 2018 | 41.92 | 42.99 | 41.29 | 42.56 | 1,147,123 | -0.49(-1.14%) |
Feb 05, 2018 | 43.62 | 43.69 | 42.38 | 43.05 | 675,896 | -0.71(-1.63%) |
Feb 02, 2018 | 43.83 | 44.03 | 43.19 | 43.76 | 677,070 | -0.45(-1.02%) |