Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.32 | 43.51 | 42.17 | 42.18 | 9,037,225 | -0.96(-2.22%) |
Apr 27, 2018 | 42.97 | 43.59 | 42.92 | 43.14 | 5,474,773 | +0.25(+0.58%) |
Apr 26, 2018 | 42.67 | 42.99 | 42.28 | 42.89 | 6,879,804 | +0.36(+0.84%) |
Apr 25, 2018 | 42.29 | 42.95 | 42.12 | 42.53 | 9,043,993 | +0.24(+0.57%) |
Apr 24, 2018 | 43.36 | 43.39 | 41.98 | 42.29 | 11,048,910 | -0.86(-1.99%) |
Apr 23, 2018 | 43.39 | 43.54 | 42.95 | 43.16 | 10,564,208 | -0.40(-0.93%) |
Apr 20, 2018 | 44.78 | 45.01 | 43.06 | 43.56 | 13,052,619 | -1.13(-2.53%) |
Apr 19, 2018 | 45.45 | 45.56 | 44.61 | 44.69 | 9,972,495 | -0.79(-1.74%) |
Apr 18, 2018 | 46.13 | 46.24 | 45.15 | 45.48 | 7,385,526 | -0.67(-1.46%) |
Apr 17, 2018 | 46.16 | 46.25 | 45.71 | 46.16 | 5,939,769 | +0.37(+0.82%) |
Apr 16, 2018 | 44.91 | 45.87 | 44.83 | 45.78 | 7,278,949 | +0.20(+0.44%) |
Apr 13, 2018 | 45.69 | 45.74 | 45.26 | 45.58 | 5,006,856 | -0.01(-0.03%) |
Apr 12, 2018 | 46.04 | 46.15 | 45.47 | 45.59 | 6,877,657 | -0.45(-0.97%) |
Apr 11, 2018 | 45.53 | 46.26 | 45.47 | 46.04 | 5,145,998 | +0.22(+0.47%) |
Apr 10, 2018 | 46.13 | 46.25 | 45.35 | 45.83 | 6,279,735 | +0.45(+0.99%) |
Apr 09, 2018 | 45.56 | 45.94 | 45.15 | 45.38 | 6,240,786 | +0.08(+0.18%) |
Apr 06, 2018 | 45.30 | 5,255,360 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.16 | 46.31 | 45.60 | 45.87 | 5,707,564 | -0.05(-0.11%) |
Apr 04, 2018 | 44.73 | 46.26 | 44.69 | 45.92 | 6,368,019 | +0.85(+1.89%) |
Apr 03, 2018 | 45.35 | 45.38 | 44.50 | 45.07 | 8,453,821 | +0.13(+0.30%) |
Apr 02, 2018 | 46.34 | 46.39 | 44.73 | 44.94 | 7,076,115 | -1.67(-3.58%) |
Mar 29, 2018 | 46.60 | 46.60 | 46.60 | 0 | +0.69(+1.50%) | |
Mar 28, 2018 | 45.52 | 46.36 | 45.45 | 45.92 | 6,386,456 | +0.50(+1.10%) |
Mar 27, 2018 | 46.19 | 46.37 | 45.18 | 45.41 | 7,052,140 | -0.71(-1.54%) |
Mar 26, 2018 | 45.55 | 46.19 | 45.29 | 46.13 | 7,095,924 | +1.21(+2.70%) |
Mar 23, 2018 | 45.44 | 46.13 | 44.85 | 44.91 | 8,442,145 | -0.37(-0.83%) |
Mar 22, 2018 | 46.19 | 46.36 | 45.26 | 45.29 | 10,901,850 | -1.09(-2.36%) |
Mar 21, 2018 | 46.78 | 46.96 | 46.20 | 46.38 | 9,474,212 | -0.89(-1.88%) |
Mar 20, 2018 | 47.91 | 48.04 | 47.00 | 47.27 | 10,027,591 | -0.58(-1.20%) |
Mar 19, 2018 | 48.77 | 48.90 | 47.57 | 47.85 | 9,285,070 | -1.05(-2.16%) |
Mar 16, 2018 | 48.97 | 49.26 | 48.59 | 48.90 | 9,629,363 | -0.07(-0.15%) |
Mar 15, 2018 | 49.68 | 49.88 | 48.72 | 48.98 | 6,532,366 | -0.84(-1.68%) |
Mar 14, 2018 | 50.58 | 50.81 | 49.54 | 49.81 | 5,213,769 | -0.59(-1.17%) |
Mar 13, 2018 | 50.76 | 50.84 | 50.25 | 50.41 | 4,491,831 | -0.25(-0.49%) |
Mar 12, 2018 | 50.32 | 50.79 | 50.20 | 50.65 | 3,546,011 | +0.35(+0.70%) |
Mar 09, 2018 | 50.28 | 50.58 | 49.78 | 50.30 | 6,563,888 | +0.18(+0.36%) |
Mar 08, 2018 | 50.26 | 50.40 | 49.73 | 50.12 | 4,654,234 | +0.12(+0.23%) |
Mar 07, 2018 | 50.10 | 50.00 | 4,473,851 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.18 | 50.31 | 49.83 | 50.23 | 4,771,696 | +0.25(+0.50%) |
Mar 05, 2018 | 49.46 | 50.20 | 49.46 | 49.98 | 5,275,811 | +0.19(+0.39%) |
Mar 02, 2018 | 49.68 | 50.12 | 49.31 | 49.79 | 6,503,585 | +0.21(+0.42%) |
Mar 01, 2018 | 49.77 | 50.40 | 49.19 | 49.58 | 7,027,386 | -0.12(-0.24%) |
Feb 28, 2018 | 50.61 | 50.84 | 49.69 | 49.70 | 8,354,216 | -0.61(-1.21%) |
Feb 27, 2018 | 51.60 | 51.90 | 50.30 | 50.31 | 7,300,303 | -1.39(-2.68%) |
Feb 26, 2018 | 51.59 | 51.89 | 50.82 | 51.69 | 10,145,619 | +0.53(+1.04%) |
Feb 23, 2018 | 50.38 | 51.23 | 49.92 | 51.16 | 7,744,816 | +1.02(+2.04%) |
Feb 22, 2018 | 50.14 | 8,052,103 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.09 | 51.09 | 49.99 | 50.01 | 8,940,963 | -0.90(-1.78%) |
Feb 20, 2018 | 52.47 | 52.48 | 50.42 | 50.92 | 11,754,530 | -1.56(-2.98%) |
Feb 16, 2018 | 52.48 | 52.48 | 52.48 | 0 | -1.42(-2.63%) | |
Feb 15, 2018 | 53.51 | 53.95 | 52.42 | 53.90 | 9,994,209 | +0.59(+1.10%) |
Feb 14, 2018 | 52.88 | 53.40 | 52.41 | 53.31 | 7,423,872 | +0.16(+0.29%) |
Feb 13, 2018 | 53.01 | 53.36 | 52.40 | 53.16 | 5,440,048 | -0.07(-0.14%) |
Feb 12, 2018 | 53.01 | 53.84 | 53.00 | 53.23 | 5,887,559 | +0.32(+0.60%) |
Feb 09, 2018 | 53.37 | 53.86 | 52.07 | 52.91 | 9,269,465 | -0.15(-0.28%) |
Feb 08, 2018 | 54.56 | 54.88 | 53.03 | 53.06 | 11,072,088 | -1.46(-2.68%) |
Feb 07, 2018 | 54.73 | 55.38 | 54.50 | 54.52 | 9,093,889 | -0.56(-1.02%) |
Feb 06, 2018 | 54.73 | 55.09 | 53.41 | 55.08 | 10,176,100 | -0.51(-0.92%) |
Feb 05, 2018 | 57.29 | 57.77 | 55.38 | 55.59 | 7,232,576 | -1.62(-2.84%) |
Feb 02, 2018 | 57.91 | 58.07 | 56.82 | 57.22 | 7,068,768 | -1.02(-1.76%) |