Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.72 | 52.81 | 51.72 | 52.07 | 5,881,089 | +0.33(+0.64%) |
Apr 27, 2018 | 52.89 | 53.29 | 51.04 | 51.74 | 6,685,636 | -1.65(-3.10%) |
Apr 26, 2018 | 54.12 | 54.14 | 52.95 | 53.40 | 4,420,421 | -0.82(-1.52%) |
Apr 25, 2018 | 53.49 | 54.24 | 51.92 | 54.22 | 6,578,839 | +1.54(+2.93%) |
Apr 24, 2018 | 53.73 | 54.42 | 52.27 | 52.67 | 5,163,686 | -0.81(-1.52%) |
Apr 23, 2018 | 52.58 | 53.62 | 52.05 | 53.49 | 3,508,931 | +0.67(+1.26%) |
Apr 20, 2018 | 52.99 | 53.13 | 52.46 | 52.82 | 4,792,198 | -0.36(-0.67%) |
Apr 19, 2018 | 53.22 | 53.89 | 52.74 | 53.18 | 4,147,455 | +0.26(+0.48%) |
Apr 18, 2018 | 52.08 | 53.57 | 51.99 | 52.92 | 6,692,927 | +1.45(+2.82%) |
Apr 17, 2018 | 51.43 | 51.77 | 50.98 | 51.47 | 3,910,157 | +0.08(+0.16%) |
Apr 16, 2018 | 51.62 | 51.82 | 50.78 | 51.39 | 4,380,608 | -0.07(-0.14%) |
Apr 13, 2018 | 50.76 | 52.03 | 50.60 | 51.46 | 7,713,565 | +1.21(+2.40%) |
Apr 12, 2018 | 50.23 | 51.15 | 49.77 | 50.25 | 5,288,439 | +0.06(+0.13%) |
Apr 11, 2018 | 48.97 | 50.75 | 48.88 | 50.19 | 5,353,926 | +1.13(+2.31%) |
Apr 10, 2018 | 48.01 | 49.55 | 47.86 | 49.06 | 6,029,143 | +1.91(+4.05%) |
Apr 09, 2018 | 47.39 | 48.15 | 46.81 | 47.15 | 4,554,793 | +0.47(+1.00%) |
Apr 06, 2018 | 47.52 | 48.19 | 45.56 | 46.68 | 4,121,346 | -1.32(-2.76%) |
Apr 05, 2018 | 47.05 | 48.63 | 46.98 | 48.01 | 5,648,963 | +1.40(+3.00%) |
Apr 04, 2018 | 45.12 | 46.72 | 44.97 | 46.61 | 3,619,524 | +0.51(+1.11%) |
Apr 03, 2018 | 44.58 | 46.30 | 44.16 | 46.10 | 4,057,011 | +1.78(+4.02%) |
Apr 02, 2018 | 45.90 | 45.98 | 43.42 | 44.31 | 4,003,698 | -1.94(-4.19%) |
Mar 29, 2018 | 46.25 | 46.25 | 46.25 | 0 | +1.73(+3.88%) | |
Mar 28, 2018 | 45.82 | 46.17 | 44.16 | 44.52 | 4,348,427 | -1.04(-2.29%) |
Mar 27, 2018 | 46.18 | 46.55 | 45.16 | 45.57 | 3,528,957 | -0.56(-1.21%) |
Mar 26, 2018 | 46.05 | 46.15 | 44.94 | 46.12 | 2,911,585 | +0.93(+2.06%) |
Mar 23, 2018 | 46.35 | 46.59 | 45.12 | 45.19 | 4,840,898 | -0.58(-1.28%) |
Mar 22, 2018 | 45.62 | 46.61 | 45.39 | 45.78 | 3,890,153 | -0.54(-1.16%) |
Mar 21, 2018 | 44.66 | 46.78 | 44.62 | 46.32 | 4,077,270 | +2.10(+4.75%) |
Mar 20, 2018 | 43.26 | 44.56 | 43.22 | 44.21 | 2,660,382 | +1.31(+3.05%) |
Mar 19, 2018 | 44.52 | 44.73 | 42.61 | 42.91 | 4,305,761 | -1.85(-4.12%) |
Mar 16, 2018 | 44.21 | 45.28 | 43.67 | 44.75 | 5,669,161 | +0.34(+0.76%) |
Mar 15, 2018 | 44.54 | 45.01 | 43.77 | 44.41 | 4,198,302 | +0.26(+0.60%) |
Mar 14, 2018 | 44.15 | 44.64 | 43.90 | 44.15 | 2,934,479 | +0.15(+0.35%) |
Mar 13, 2018 | 44.71 | 45.09 | 43.86 | 44.00 | 5,372,693 | -0.23(-0.51%) |
Mar 12, 2018 | 43.86 | 44.91 | 43.79 | 44.22 | 3,387,525 | +0.17(+0.39%) |
Mar 09, 2018 | 43.04 | 44.12 | 42.88 | 44.05 | 4,925,286 | +1.60(+3.77%) |
Mar 08, 2018 | 42.91 | 42.99 | 41.82 | 42.45 | 5,402,426 | +0.20(+0.47%) |
Mar 07, 2018 | 41.72 | 42.25 | 4,399,614 | -1.82(-4.13%) | ||
Mar 06, 2018 | 44.28 | 44.74 | 43.74 | 44.07 | 4,985,917 | +0.04(+0.08%) |
Mar 05, 2018 | 42.25 | 44.28 | 42.12 | 44.03 | 6,376,236 | +1.60(+3.77%) |
Mar 02, 2018 | 41.02 | 42.50 | 40.19 | 42.43 | 4,380,083 | +0.92(+2.21%) |
Mar 01, 2018 | 41.23 | 42.32 | 41.15 | 41.52 | 5,933,767 | +0.23(+0.55%) |
Feb 28, 2018 | 42.87 | 43.25 | 41.26 | 41.29 | 4,551,404 | -0.95(-2.26%) |
Feb 27, 2018 | 43.19 | 44.23 | 42.23 | 42.24 | 5,646,856 | -1.19(-2.74%) |
Feb 26, 2018 | 43.97 | 44.06 | 43.10 | 43.43 | 5,259,739 | -0.08(-0.19%) |
Feb 23, 2018 | 42.86 | 43.59 | 42.67 | 43.51 | 4,878,355 | +0.72(+1.68%) |
Feb 22, 2018 | 42.80 | 6,023,562 | +1.68(+4.09%) | |||
Feb 21, 2018 | 41.38 | 42.18 | 40.86 | 41.12 | 6,115,560 | -0.55(-1.33%) |
Feb 20, 2018 | 41.59 | 42.29 | 41.49 | 41.67 | 4,875,209 | +0.17(+0.42%) |
Feb 16, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.11(+0.26%) | |
Feb 15, 2018 | 41.16 | 41.41 | 39.91 | 41.39 | 5,229,190 | +0.15(+0.35%) |
Feb 14, 2018 | 38.49 | 41.44 | 38.22 | 41.24 | 6,924,124 | +2.34(+6.00%) |
Feb 13, 2018 | 39.61 | 39.86 | 38.71 | 38.91 | 5,370,180 | -1.22(-3.04%) |
Feb 12, 2018 | 39.04 | 40.66 | 38.65 | 40.12 | 7,686,807 | +1.84(+4.80%) |
Feb 09, 2018 | 39.58 | 39.59 | 36.70 | 38.29 | 7,608,870 | -0.80(-2.05%) |
Feb 08, 2018 | 40.29 | 40.77 | 39.08 | 39.09 | 6,438,507 | -1.01(-2.52%) |
Feb 07, 2018 | 41.81 | 42.09 | 39.99 | 40.10 | 5,021,102 | -1.68(-4.03%) |
Feb 06, 2018 | 39.59 | 42.15 | 39.52 | 41.78 | 5,766,262 | +0.97(+2.38%) |
Feb 05, 2018 | 41.52 | 42.94 | 40.47 | 40.81 | 10,333,292 | -2.64(-6.07%) |
Feb 02, 2018 | 45.40 | 45.40 | 43.23 | 43.44 | 6,028,105 | -2.55(-5.53%) |