Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.86 | 46.04 | 44.77 | 45.16 | 1,438,412 | -0.77(-1.67%) |
Apr 27, 2018 | 45.43 | 46.32 | 45.15 | 45.92 | 1,582,131 | +0.63(+1.38%) |
Apr 26, 2018 | 44.29 | 46.59 | 44.29 | 45.30 | 3,353,345 | +1.03(+2.34%) |
Apr 25, 2018 | 43.99 | 44.49 | 43.28 | 44.26 | 2,482,416 | +0.23(+0.53%) |
Apr 24, 2018 | 44.54 | 44.55 | 43.44 | 44.03 | 1,397,630 | -0.39(-0.88%) |
Apr 23, 2018 | 44.99 | 44.99 | 44.13 | 44.42 | 1,381,383 | -0.43(-0.97%) |
Apr 20, 2018 | 45.57 | 45.68 | 44.49 | 44.86 | 1,319,124 | -0.63(-1.39%) |
Apr 19, 2018 | 45.92 | 46.16 | 44.99 | 45.49 | 1,074,580 | -0.64(-1.39%) |
Apr 18, 2018 | 45.93 | 46.40 | 45.64 | 46.13 | 972,685 | +0.47(+1.02%) |
Apr 17, 2018 | 45.60 | 46.33 | 44.73 | 45.67 | 992,918 | +0.16(+0.35%) |
Apr 16, 2018 | 45.45 | 46.15 | 45.09 | 45.51 | 1,144,327 | +0.14(+0.31%) |
Apr 13, 2018 | 44.35 | 45.56 | 44.09 | 45.37 | 1,314,839 | +1.29(+2.92%) |
Apr 12, 2018 | 44.67 | 45.00 | 44.06 | 44.08 | 930,978 | -0.29(-0.65%) |
Apr 11, 2018 | 44.96 | 45.37 | 44.15 | 44.37 | 1,275,585 | -0.78(-1.73%) |
Apr 10, 2018 | 45.28 | 45.31 | 44.62 | 45.15 | 1,111,646 | +0.43(+0.95%) |
Apr 09, 2018 | 45.64 | 45.86 | 44.56 | 44.72 | 1,006,879 | -0.53(-1.17%) |
Apr 06, 2018 | 44.65 | 46.10 | 44.65 | 45.25 | 2,338,238 | +0.28(+0.62%) |
Apr 05, 2018 | 43.72 | 45.05 | 43.51 | 44.98 | 2,248,489 | +1.50(+3.46%) |
Apr 04, 2018 | 41.59 | 43.59 | 41.59 | 43.47 | 1,209,287 | +1.40(+3.33%) |
Apr 03, 2018 | 41.60 | 42.13 | 41.36 | 42.07 | 1,201,599 | +0.81(+1.96%) |
Apr 02, 2018 | 41.83 | 42.20 | 40.73 | 41.26 | 1,291,542 | -0.65(-1.56%) |
Mar 29, 2018 | 41.92 | 41.92 | 41.92 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 41.98 | 42.54 | 41.59 | 41.73 | 963,512 | -0.27(-0.64%) |
Mar 27, 2018 | 41.76 | 42.33 | 41.44 | 42.00 | 1,085,003 | +0.37(+0.90%) |
Mar 26, 2018 | 41.59 | 41.78 | 41.30 | 41.62 | 1,296,910 | +0.56(+1.35%) |
Mar 23, 2018 | 41.00 | 41.91 | 41.00 | 41.06 | 1,489,097 | +0.23(+0.55%) |
Mar 22, 2018 | 40.86 | 41.41 | 40.60 | 40.84 | 728,596 | -0.83(-2.00%) |
Mar 21, 2018 | 42.02 | 42.30 | 41.64 | 41.67 | 664,783 | -0.43(-1.03%) |
Mar 20, 2018 | 41.75 | 42.48 | 41.75 | 42.11 | 582,074 | +0.38(+0.92%) |
Mar 19, 2018 | 41.20 | 41.80 | 41.09 | 41.73 | 849,033 | +0.13(+0.31%) |
Mar 16, 2018 | 41.46 | 42.43 | 41.46 | 41.60 | 989,692 | +0.20(+0.48%) |
Mar 15, 2018 | 42.03 | 42.43 | 41.28 | 41.40 | 698,466 | -0.59(-1.41%) |
Mar 14, 2018 | 42.69 | 42.74 | 41.79 | 41.99 | 684,749 | -0.31(-0.74%) |
Mar 13, 2018 | 42.75 | 43.01 | 42.18 | 42.30 | 1,116,702 | -0.36(-0.84%) |
Mar 12, 2018 | 42.84 | 43.44 | 42.58 | 42.66 | 1,301,373 | -0.21(-0.49%) |
Mar 09, 2018 | 43.07 | 43.26 | 42.42 | 42.86 | 924,218 | +0.12(+0.28%) |
Mar 08, 2018 | 43.38 | 43.62 | 42.54 | 42.74 | 1,316,669 | -0.58(-1.34%) |
Mar 07, 2018 | 41.88 | 43.38 | 41.80 | 43.33 | 1,293,569 | +1.12(+2.66%) |
Mar 06, 2018 | 42.31 | 42.45 | 41.65 | 42.20 | 1,256,628 | +0.10(+0.25%) |
Mar 05, 2018 | 41.58 | 42.19 | 41.42 | 42.10 | 1,114,869 | +0.31(+0.75%) |
Mar 02, 2018 | 40.61 | 41.93 | 40.57 | 41.79 | 1,192,942 | +0.84(+2.06%) |
Mar 01, 2018 | 40.47 | 41.29 | 40.16 | 40.94 | 1,094,878 | +0.53(+1.31%) |
Feb 28, 2018 | 41.20 | 41.42 | 40.40 | 40.41 | 1,369,406 | -0.68(-1.65%) |
Feb 27, 2018 | 42.24 | 42.75 | 40.96 | 41.09 | 1,341,268 | -1.00(-2.37%) |
Feb 26, 2018 | 42.05 | 42.23 | 41.76 | 42.09 | 954,859 | +0.16(+0.39%) |
Feb 23, 2018 | 41.55 | 42.25 | 41.38 | 41.93 | 1,464,252 | +0.51(+1.23%) |
Feb 22, 2018 | 39.53 | 42.74 | 39.52 | 41.42 | 3,966,034 | +1.48(+3.70%) |
Feb 21, 2018 | 39.41 | 40.69 | 39.33 | 39.94 | 2,663,987 | +0.53(+1.34%) |
Feb 20, 2018 | 39.88 | 40.24 | 39.08 | 39.41 | 2,065,529 | -0.80(-1.98%) |
Feb 16, 2018 | 40.21 | 40.21 | 40.21 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.34 | 41.01 | 40.23 | 40.66 | 708,394 | +0.60(+1.49%) |
Feb 14, 2018 | 38.83 | 40.13 | 38.83 | 40.07 | 967,158 | +1.00(+2.57%) |
Feb 13, 2018 | 39.14 | 39.24 | 38.69 | 39.07 | 906,741 | -0.20(-0.51%) |
Feb 12, 2018 | 39.17 | 39.67 | 38.59 | 39.27 | 1,322,946 | +0.26(+0.66%) |
Feb 09, 2018 | 38.91 | 39.33 | 37.38 | 39.01 | 1,877,869 | +0.55(+1.44%) |
Feb 08, 2018 | 39.89 | 40.41 | 38.41 | 38.45 | 1,176,979 | -1.43(-3.60%) |
Feb 07, 2018 | 40.22 | 40.66 | 39.85 | 39.89 | 1,315,866 | -0.42(-1.05%) |
Feb 06, 2018 | 39.97 | 41.03 | 39.19 | 40.31 | 1,819,916 | -1.10(-2.65%) |
Feb 05, 2018 | 43.13 | 40.95 | 41.41 | 1,190,950 | -1.22(-2.86%) | |
Feb 02, 2018 | 43.66 | 43.66 | 41.95 | 42.63 | 1,921,162 | -1.35(-3.07%) |