Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.91 | 46.79 | 45.83 | 46.11 | 3,564,272 | +0.56(+1.24%) |
Apr 27, 2018 | 45.42 | 45.91 | 44.69 | 45.54 | 3,550,495 | +0.61(+1.35%) |
Apr 26, 2018 | 45.36 | 45.87 | 44.86 | 44.94 | 4,610,702 | +0.26(+0.59%) |
Apr 25, 2018 | 45.89 | 46.01 | 44.56 | 44.67 | 6,615,374 | -0.90(-1.98%) |
Apr 24, 2018 | 46.99 | 47.07 | 45.17 | 45.57 | 8,607,183 | -1.20(-2.56%) |
Apr 23, 2018 | 47.52 | 48.10 | 46.69 | 46.77 | 4,985,593 | -0.99(-2.07%) |
Apr 20, 2018 | 48.87 | 48.92 | 46.99 | 47.76 | 9,201,746 | -1.59(-3.21%) |
Apr 19, 2018 | 49.45 | 49.57 | 48.38 | 49.35 | 5,078,304 | -0.37(-0.75%) |
Apr 18, 2018 | 49.86 | 50.57 | 49.18 | 49.72 | 4,318,129 | -0.17(-0.35%) |
Apr 17, 2018 | 48.78 | 50.22 | 48.65 | 49.89 | 4,067,016 | +0.99(+2.02%) |
Apr 16, 2018 | 48.72 | 49.43 | 48.21 | 48.91 | 4,038,308 | -0.06(-0.11%) |
Apr 13, 2018 | 49.68 | 49.82 | 48.40 | 48.96 | 4,855,275 | -0.51(-1.02%) |
Apr 12, 2018 | 49.50 | 49.99 | 48.82 | 49.47 | 7,000,942 | -1.06(-2.10%) |
Apr 11, 2018 | 50.35 | 51.48 | 50.22 | 50.53 | 2,823,021 | -0.13(-0.27%) |
Apr 10, 2018 | 51.52 | 51.91 | 49.89 | 50.67 | 5,694,651 | +0.36(+0.71%) |
Apr 09, 2018 | 49.44 | 51.58 | 49.36 | 50.31 | 5,806,257 | +1.39(+2.85%) |
Apr 06, 2018 | 49.18 | 50.16 | 48.51 | 48.92 | 3,521,089 | -0.96(-1.92%) |
Apr 05, 2018 | 49.94 | 50.67 | 49.56 | 49.87 | 4,500,975 | +0.20(+0.40%) |
Apr 04, 2018 | 47.35 | 49.84 | 46.97 | 49.67 | 5,486,988 | +1.03(+2.12%) |
Apr 03, 2018 | 49.90 | 50.23 | 48.25 | 48.64 | 6,805,696 | -0.83(-1.68%) |
Apr 02, 2018 | 50.58 | 51.22 | 48.95 | 49.48 | 3,952,505 | -0.81(-1.62%) |
Mar 29, 2018 | 50.29 | 50.29 | 50.29 | 0 | +1.05(+2.13%) | |
Mar 28, 2018 | 50.68 | 50.68 | 48.53 | 49.24 | 11,842,434 | -1.12(-2.22%) |
Mar 27, 2018 | 53.34 | 53.34 | 50.03 | 50.36 | 10,183,672 | -2.98(-5.59%) |
Mar 26, 2018 | 54.29 | 54.29 | 51.98 | 53.34 | 5,758,580 | +0.31(+0.58%) |
Mar 23, 2018 | 54.14 | 54.51 | 52.97 | 53.03 | 3,890,583 | -1.23(-2.26%) |
Mar 22, 2018 | 55.96 | 56.45 | 53.75 | 54.26 | 7,887,531 | -3.10(-5.40%) |
Mar 21, 2018 | 56.28 | 57.72 | 55.78 | 57.35 | 5,234,559 | +0.93(+1.64%) |
Mar 20, 2018 | 57.03 | 57.40 | 55.82 | 56.43 | 3,715,487 | -0.60(-1.05%) |
Mar 19, 2018 | 57.41 | 58.18 | 55.65 | 57.03 | 7,820,914 | -1.61(-2.75%) |
Mar 16, 2018 | 58.14 | 58.90 | 57.95 | 58.64 | 9,560,523 | +0.24(+0.42%) |
Mar 15, 2018 | 57.01 | 59.01 | 56.85 | 58.39 | 8,513,641 | +2.05(+3.63%) |
Mar 14, 2018 | 56.38 | 57.07 | 56.00 | 56.35 | 5,187,039 | +0.46(+0.82%) |
Mar 13, 2018 | 56.41 | 56.91 | 54.89 | 55.89 | 5,064,510 | -0.48(-0.85%) |
Mar 12, 2018 | 56.06 | 56.99 | 55.95 | 56.37 | 4,536,525 | +0.32(+0.56%) |
Mar 09, 2018 | 56.40 | 57.18 | 55.83 | 56.05 | 5,766,090 | -0.16(-0.29%) |
Mar 08, 2018 | 55.40 | 56.35 | 55.09 | 56.22 | 9,650,903 | +1.28(+2.33%) |
Mar 07, 2018 | 53.29 | 55.11 | 53.21 | 54.94 | 5,225,131 | +1.01(+1.87%) |
Mar 06, 2018 | 53.52 | 54.07 | 53.28 | 53.93 | 5,121,966 | +1.06(+2.01%) |
Mar 05, 2018 | 51.83 | 53.12 | 51.83 | 52.87 | 6,238,414 | +1.09(+2.10%) |
Mar 02, 2018 | 50.79 | 51.96 | 50.05 | 51.78 | 8,162,469 | +0.39(+0.75%) |
Mar 01, 2018 | 52.73 | 52.95 | 50.94 | 51.39 | 8,544,184 | -1.22(-2.32%) |
Feb 28, 2018 | 53.57 | 53.90 | 52.50 | 52.61 | 6,504,213 | -0.53(-1.00%) |
Feb 27, 2018 | 55.18 | 55.40 | 52.78 | 53.14 | 7,602,781 | -2.20(-3.97%) |
Feb 26, 2018 | 56.14 | 56.84 | 55.19 | 55.34 | 4,672,112 | -0.55(-0.99%) |
Feb 23, 2018 | 56.08 | 56.14 | 54.81 | 55.89 | 4,222,625 | +0.39(+0.71%) |
Feb 22, 2018 | 55.50 | 4,708,799 | +0.55(+1.00%) | |||
Feb 21, 2018 | 56.17 | 56.64 | 54.88 | 54.95 | 6,632,645 | -0.72(-1.30%) |
Feb 20, 2018 | 54.50 | 56.11 | 54.42 | 55.67 | 6,158,423 | +0.60(+1.09%) |
Feb 16, 2018 | 55.07 | 55.07 | 55.07 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 55.76 | 54.83 | 55.45 | 4,761,800 | +0.63(+1.15%) | |
Feb 14, 2018 | 53.71 | 55.10 | 53.71 | 54.82 | 4,712,591 | +1.06(+1.98%) |
Feb 13, 2018 | 52.23 | 54.15 | 52.22 | 53.76 | 5,389,323 | +0.93(+1.77%) |
Feb 12, 2018 | 52.53 | 53.10 | 51.56 | 52.83 | 6,060,674 | +0.59(+1.12%) |
Feb 09, 2018 | 52.26 | 53.14 | 50.84 | 52.24 | 13,520,237 | +0.36(+0.70%) |
Feb 08, 2018 | 52.74 | 56.43 | 51.89 | 51.88 | 17,049,406 | -3.47(-6.28%) |
Feb 07, 2018 | 55.87 | 56.39 | 55.01 | 55.35 | 9,583,696 | -0.87(-1.54%) |
Feb 06, 2018 | 54.72 | 56.71 | 54.56 | 56.22 | 9,116,179 | -0.39(-0.69%) |
Feb 05, 2018 | 56.43 | 58.31 | 56.16 | 56.61 | 8,534,361 | -0.25(-0.43%) |
Feb 02, 2018 | 56.43 | 57.54 | 55.83 | 56.86 | 6,613,324 | +0.24(+0.42%) |