Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.35 | 41.76 | 39.98 | 39.98 | 1,415,609 | -1.49(-3.60%) |
Apr 27, 2018 | 42.37 | 42.61 | 41.11 | 41.47 | 1,041,241 | -0.83(-1.95%) |
Apr 26, 2018 | 42.28 | 42.46 | 41.75 | 42.30 | 949,925 | +0.25(+0.59%) |
Apr 25, 2018 | 41.94 | 42.29 | 41.48 | 42.05 | 1,078,164 | -0.07(-0.18%) |
Apr 24, 2018 | 43.32 | 43.65 | 41.19 | 42.13 | 1,826,333 | -1.08(-2.50%) |
Apr 23, 2018 | 42.81 | 43.43 | 42.60 | 43.21 | 1,142,385 | +0.33(+0.77%) |
Apr 20, 2018 | 42.71 | 43.08 | 42.31 | 42.88 | 1,191,172 | +0.00(+0.00%) |
Apr 19, 2018 | 43.38 | 43.62 | 42.32 | 42.88 | 1,502,541 | -0.58(-1.33%) |
Apr 18, 2018 | 43.48 | 43.76 | 43.21 | 43.45 | 2,164,996 | +0.28(+0.65%) |
Apr 17, 2018 | 42.74 | 43.52 | 42.55 | 43.17 | 2,101,761 | +0.83(+1.95%) |
Apr 16, 2018 | 42.18 | 42.58 | 41.80 | 42.35 | 1,413,514 | +0.52(+1.24%) |
Apr 13, 2018 | 42.08 | 42.18 | 41.48 | 41.83 | 1,411,452 | +0.02(+0.06%) |
Apr 12, 2018 | 41.35 | 42.02 | 41.22 | 41.80 | 1,978,856 | +0.79(+1.93%) |
Apr 11, 2018 | 41.04 | 41.49 | 40.81 | 41.01 | 1,269,064 | -0.38(-0.92%) |
Apr 10, 2018 | 41.09 | 42.00 | 40.97 | 41.39 | 1,884,372 | +1.15(+2.85%) |
Apr 09, 2018 | 40.62 | 41.08 | 40.13 | 40.24 | 1,736,869 | +0.04(+0.10%) |
Apr 06, 2018 | 40.78 | 41.15 | 39.90 | 40.20 | 1,979,809 | -1.16(-2.80%) |
Apr 05, 2018 | 40.12 | 41.83 | 39.93 | 41.36 | 2,707,347 | +1.75(+4.42%) |
Apr 04, 2018 | 37.94 | 39.65 | 37.80 | 39.61 | 2,372,154 | +0.61(+1.57%) |
Apr 03, 2018 | 38.89 | 39.14 | 37.78 | 39.00 | 1,954,761 | +0.19(+0.49%) |
Apr 02, 2018 | 40.15 | 40.44 | 38.19 | 38.81 | 2,619,815 | -1.42(-3.53%) |
Mar 29, 2018 | 40.23 | 40.23 | 40.23 | 0 | +2.07(+5.43%) | |
Mar 28, 2018 | 38.80 | 39.42 | 38.06 | 38.15 | 2,613,365 | -0.35(-0.90%) |
Mar 27, 2018 | 39.80 | 40.87 | 38.38 | 38.50 | 4,461,613 | -0.69(-1.77%) |
Mar 26, 2018 | 39.67 | 39.98 | 38.57 | 39.19 | 2,025,989 | +0.31(+0.79%) |
Mar 23, 2018 | 40.16 | 40.18 | 38.84 | 38.89 | 3,276,269 | -1.29(-3.21%) |
Mar 22, 2018 | 40.69 | 40.94 | 39.76 | 40.18 | 3,281,728 | -1.07(-2.58%) |
Mar 21, 2018 | 39.98 | 41.68 | 39.95 | 41.24 | 2,098,690 | +1.21(+3.01%) |
Mar 20, 2018 | 40.80 | 40.91 | 39.83 | 40.04 | 1,885,567 | -0.78(-1.92%) |
Mar 19, 2018 | 40.77 | 40.96 | 40.24 | 40.82 | 1,932,565 | -0.31(-0.74%) |
Mar 16, 2018 | 40.53 | 41.34 | 40.11 | 41.13 | 2,151,067 | +0.44(+1.08%) |
Mar 15, 2018 | 41.30 | 41.30 | 40.57 | 40.69 | 1,497,003 | -0.34(-0.83%) |
Mar 14, 2018 | 41.65 | 41.91 | 40.89 | 41.03 | 1,371,509 | -0.25(-0.60%) |
Mar 13, 2018 | 42.18 | 42.41 | 41.18 | 41.27 | 1,918,678 | -0.80(-1.90%) |
Mar 12, 2018 | 41.35 | 42.41 | 41.30 | 42.08 | 1,781,189 | +0.73(+1.78%) |
Mar 09, 2018 | 40.62 | 41.38 | 40.39 | 41.34 | 1,498,982 | +1.21(+3.03%) |
Mar 08, 2018 | 41.04 | 41.06 | 39.93 | 40.13 | 2,068,798 | -0.64(-1.58%) |
Mar 07, 2018 | 41.28 | 40.77 | 4,355,245 | -0.02(-0.04%) | ||
Mar 06, 2018 | 40.63 | 41.17 | 39.85 | 40.79 | 2,178,699 | +0.60(+1.50%) |
Mar 05, 2018 | 40.07 | 40.75 | 39.78 | 40.18 | 2,244,989 | -0.43(-1.06%) |
Mar 02, 2018 | 39.72 | 41.01 | 39.36 | 40.61 | 1,950,647 | +0.54(+1.34%) |
Mar 01, 2018 | 39.49 | 41.48 | 39.49 | 40.08 | 3,145,817 | +0.84(+2.15%) |
Feb 28, 2018 | 40.75 | 41.07 | 39.23 | 39.23 | 2,721,979 | -1.37(-3.38%) |
Feb 27, 2018 | 42.11 | 42.13 | 40.55 | 40.61 | 2,606,342 | -1.55(-3.68%) |
Feb 26, 2018 | 42.19 | 42.33 | 41.41 | 42.16 | 1,869,374 | -0.02(-0.06%) |
Feb 23, 2018 | 41.86 | 42.60 | 41.63 | 42.18 | 2,010,371 | +0.78(+1.87%) |
Feb 22, 2018 | 41.41 | 2,079,465 | +0.11(+0.26%) | |||
Feb 21, 2018 | 41.35 | 41.93 | 41.22 | 41.30 | 2,102,067 | -0.06(-0.14%) |
Feb 20, 2018 | 40.30 | 41.70 | 40.22 | 41.36 | 2,685,590 | +1.02(+2.54%) |
Feb 16, 2018 | 40.33 | 40.33 | 40.33 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 42.02 | 42.93 | 39.84 | 40.39 | 3,658,647 | -0.08(-0.20%) |
Feb 14, 2018 | 38.84 | 40.80 | 38.77 | 40.47 | 2,363,456 | +1.27(+3.24%) |
Feb 13, 2018 | 39.06 | 39.69 | 38.86 | 39.20 | 1,942,150 | -0.08(-0.21%) |
Feb 12, 2018 | 38.68 | 39.63 | 38.39 | 39.28 | 1,610,168 | +1.05(+2.76%) |
Feb 09, 2018 | 37.42 | 38.55 | 36.21 | 38.23 | 2,602,490 | +1.39(+3.77%) |
Feb 08, 2018 | 39.78 | 40.09 | 36.78 | 36.84 | 3,699,232 | -2.88(-7.25%) |
Feb 07, 2018 | 39.09 | 40.72 | 38.86 | 39.72 | 2,350,760 | +0.31(+0.79%) |
Feb 06, 2018 | 36.23 | 40.08 | 35.65 | 39.41 | 3,548,354 | +0.04(+0.10%) |
Feb 05, 2018 | 39.79 | 40.64 | 38.27 | 39.37 | 2,364,512 | -1.14(-2.80%) |
Feb 02, 2018 | 42.12 | 42.35 | 40.08 | 40.50 | 2,188,983 | -1.97(-4.65%) |