Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.29 | 43.49 | 42.14 | 42.15 | 9,043,159 | -0.96(-2.22%) |
Apr 27, 2018 | 42.94 | 43.56 | 42.89 | 43.11 | 5,478,368 | +0.25(+0.58%) |
Apr 26, 2018 | 42.64 | 42.97 | 42.25 | 42.87 | 6,884,321 | +0.36(+0.84%) |
Apr 25, 2018 | 42.26 | 42.92 | 42.09 | 42.51 | 9,049,932 | +0.24(+0.57%) |
Apr 24, 2018 | 43.33 | 43.37 | 41.95 | 42.27 | 11,056,165 | -0.86(-1.99%) |
Apr 23, 2018 | 43.37 | 43.51 | 42.92 | 43.13 | 10,571,145 | -0.40(-0.93%) |
Apr 20, 2018 | 44.75 | 44.98 | 43.03 | 43.53 | 13,061,189 | -1.13(-2.53%) |
Apr 19, 2018 | 45.42 | 45.53 | 44.58 | 44.66 | 9,979,043 | -0.79(-1.74%) |
Apr 18, 2018 | 46.10 | 46.21 | 45.12 | 45.45 | 7,390,375 | -0.67(-1.46%) |
Apr 17, 2018 | 46.13 | 46.21 | 45.68 | 46.13 | 5,943,669 | +0.37(+0.82%) |
Apr 16, 2018 | 44.88 | 45.84 | 44.80 | 45.75 | 7,283,729 | +0.20(+0.44%) |
Apr 13, 2018 | 45.66 | 45.71 | 45.23 | 45.55 | 5,010,144 | -0.02(-0.03%) |
Apr 12, 2018 | 46.01 | 46.12 | 45.44 | 45.56 | 6,882,173 | -0.45(-0.97%) |
Apr 11, 2018 | 45.50 | 46.23 | 45.44 | 46.01 | 5,149,377 | +0.22(+0.47%) |
Apr 10, 2018 | 46.10 | 46.22 | 45.33 | 45.80 | 6,283,858 | +0.45(+0.99%) |
Apr 09, 2018 | 45.53 | 45.91 | 45.12 | 45.35 | 6,244,883 | +0.08(+0.18%) |
Apr 06, 2018 | 45.27 | 5,258,811 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.13 | 46.28 | 45.57 | 45.84 | 5,711,311 | -0.05(-0.11%) |
Apr 04, 2018 | 44.70 | 46.22 | 44.66 | 45.89 | 6,372,200 | +0.85(+1.89%) |
Apr 03, 2018 | 45.33 | 45.35 | 44.47 | 45.04 | 8,459,372 | +0.13(+0.30%) |
Apr 02, 2018 | 46.31 | 46.36 | 44.70 | 44.91 | 7,080,762 | -1.67(-3.58%) |
Mar 29, 2018 | 46.57 | 46.57 | 46.57 | 0 | +0.69(+1.50%) | |
Mar 28, 2018 | 45.49 | 46.33 | 45.42 | 45.89 | 6,390,649 | +0.50(+1.10%) |
Mar 27, 2018 | 46.16 | 46.34 | 45.15 | 45.38 | 7,056,770 | -0.71(-1.54%) |
Mar 26, 2018 | 45.52 | 46.16 | 45.26 | 46.10 | 7,100,584 | +1.21(+2.70%) |
Mar 23, 2018 | 45.41 | 46.10 | 44.82 | 44.88 | 8,447,688 | -0.37(-0.83%) |
Mar 22, 2018 | 46.16 | 46.33 | 45.23 | 45.26 | 10,909,008 | -1.09(-2.36%) |
Mar 21, 2018 | 46.75 | 46.93 | 46.17 | 46.35 | 9,480,434 | -0.89(-1.88%) |
Mar 20, 2018 | 47.87 | 48.01 | 46.97 | 47.24 | 10,034,176 | -0.58(-1.20%) |
Mar 19, 2018 | 48.73 | 48.87 | 47.54 | 47.81 | 9,291,167 | -1.05(-2.16%) |
Mar 16, 2018 | 48.94 | 49.23 | 48.56 | 48.87 | 9,635,686 | -0.07(-0.15%) |
Mar 15, 2018 | 49.65 | 49.85 | 48.69 | 48.94 | 6,536,656 | -0.84(-1.68%) |
Mar 14, 2018 | 50.55 | 50.78 | 49.51 | 49.78 | 5,217,193 | -0.59(-1.17%) |
Mar 13, 2018 | 50.72 | 50.81 | 50.22 | 50.37 | 4,494,781 | -0.25(-0.49%) |
Mar 12, 2018 | 50.29 | 50.76 | 50.17 | 50.62 | 3,548,340 | +0.35(+0.70%) |
Mar 09, 2018 | 50.24 | 50.54 | 49.74 | 50.27 | 6,568,198 | +0.18(+0.36%) |
Mar 08, 2018 | 50.22 | 50.36 | 49.70 | 50.09 | 4,657,290 | +0.12(+0.23%) |
Mar 07, 2018 | 50.07 | 49.97 | 4,476,789 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.15 | 50.28 | 49.80 | 50.20 | 4,774,829 | +0.25(+0.50%) |
Mar 05, 2018 | 49.42 | 50.17 | 49.42 | 49.95 | 5,279,275 | +0.19(+0.39%) |
Mar 02, 2018 | 49.65 | 50.08 | 49.28 | 49.76 | 6,507,855 | +0.21(+0.42%) |
Mar 01, 2018 | 49.73 | 50.36 | 49.16 | 49.55 | 7,032,000 | -0.12(-0.24%) |
Feb 28, 2018 | 50.57 | 50.81 | 49.65 | 49.67 | 8,359,701 | -0.61(-1.21%) |
Feb 27, 2018 | 51.56 | 51.86 | 50.27 | 50.28 | 7,305,096 | -1.39(-2.68%) |
Feb 26, 2018 | 51.56 | 51.85 | 50.79 | 51.66 | 10,152,281 | +0.53(+1.04%) |
Feb 23, 2018 | 50.34 | 51.19 | 49.89 | 51.13 | 7,749,901 | +1.02(+2.04%) |
Feb 22, 2018 | 50.11 | 8,057,390 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.05 | 51.06 | 49.96 | 49.98 | 8,946,833 | -0.90(-1.78%) |
Feb 20, 2018 | 52.43 | 52.45 | 50.39 | 50.88 | 11,762,248 | -1.56(-2.98%) |
Feb 16, 2018 | 52.45 | 52.45 | 52.45 | 0 | -1.41(-2.63%) | |
Feb 15, 2018 | 53.48 | 53.91 | 52.38 | 53.86 | 10,000,771 | +0.59(+1.10%) |
Feb 14, 2018 | 52.85 | 53.36 | 52.37 | 53.28 | 7,428,747 | +0.16(+0.29%) |
Feb 13, 2018 | 52.98 | 53.33 | 52.37 | 53.12 | 5,443,619 | -0.07(-0.14%) |
Feb 12, 2018 | 52.98 | 53.80 | 52.96 | 53.19 | 5,891,425 | +0.32(+0.60%) |
Feb 09, 2018 | 53.34 | 53.82 | 52.04 | 52.88 | 9,275,551 | -0.15(-0.28%) |
Feb 08, 2018 | 54.52 | 54.85 | 52.99 | 53.02 | 11,079,358 | -1.46(-2.68%) |
Feb 07, 2018 | 54.70 | 55.34 | 54.46 | 54.48 | 9,099,860 | -0.56(-1.02%) |
Feb 06, 2018 | 54.70 | 55.05 | 53.37 | 55.05 | 10,182,782 | -0.51(-0.92%) |
Feb 05, 2018 | 57.25 | 57.73 | 55.34 | 55.56 | 7,237,324 | -1.62(-2.84%) |
Feb 02, 2018 | 57.87 | 58.03 | 56.78 | 57.18 | 7,073,409 | -1.02(-1.76%) |