Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.82 | 46.16 | 45.26 | 45.31 | 1,492,229 | -0.36(-0.79%) |
Apr 27, 2018 | 45.17 | 45.70 | 45.11 | 45.67 | 1,779,951 | +0.45(+1.00%) |
Apr 26, 2018 | 45.45 | 45.91 | 45.18 | 45.22 | 2,103,788 | -0.17(-0.37%) |
Apr 25, 2018 | 46.64 | 46.75 | 45.29 | 45.39 | 2,486,543 | -1.50(-3.20%) |
Apr 24, 2018 | 47.63 | 47.78 | 46.59 | 46.89 | 2,348,980 | -0.39(-0.82%) |
Apr 23, 2018 | 47.57 | 47.85 | 47.05 | 47.28 | 1,451,206 | -0.15(-0.32%) |
Apr 20, 2018 | 47.63 | 47.94 | 47.38 | 47.43 | 2,111,681 | -0.12(-0.25%) |
Apr 19, 2018 | 47.96 | 48.05 | 47.44 | 47.55 | 1,532,252 | -0.35(-0.73%) |
Apr 18, 2018 | 48.26 | 48.44 | 47.88 | 47.90 | 1,262,535 | -0.16(-0.33%) |
Apr 17, 2018 | 47.97 | 48.33 | 47.57 | 48.06 | 1,702,460 | +0.48(+1.01%) |
Apr 16, 2018 | 47.06 | 47.74 | 46.61 | 47.58 | 1,977,830 | +0.97(+2.08%) |
Apr 13, 2018 | 47.39 | 47.55 | 46.40 | 46.61 | 2,054,709 | -0.60(-1.27%) |
Apr 12, 2018 | 47.64 | 47.72 | 47.13 | 47.21 | 1,290,769 | -0.03(-0.06%) |
Apr 11, 2018 | 47.40 | 47.70 | 47.14 | 47.24 | 1,326,072 | -0.63(-1.32%) |
Apr 10, 2018 | 47.92 | 48.00 | 47.49 | 47.87 | 2,083,250 | +0.60(+1.27%) |
Apr 09, 2018 | 46.88 | 47.83 | 46.80 | 47.27 | 1,377,207 | +0.54(+1.16%) |
Apr 06, 2018 | 47.37 | 47.67 | 46.44 | 46.73 | 1,804,882 | -1.06(-2.22%) |
Apr 05, 2018 | 47.49 | 47.96 | 47.21 | 47.79 | 1,192,878 | +0.54(+1.14%) |
Apr 04, 2018 | 46.35 | 47.31 | 45.88 | 47.25 | 1,532,078 | +0.42(+0.90%) |
Apr 03, 2018 | 46.89 | 47.64 | 46.34 | 46.83 | 2,577,401 | +0.37(+0.80%) |
Apr 02, 2018 | 47.03 | 47.21 | 45.83 | 46.46 | 2,031,793 | -0.76(-1.61%) |
Mar 29, 2018 | 47.22 | 47.22 | 47.22 | 0 | +0.52(+1.11%) | |
Mar 28, 2018 | 46.83 | 47.06 | 46.27 | 46.70 | 1,783,194 | +0.02(+0.04%) |
Mar 27, 2018 | 46.78 | 47.62 | 46.47 | 46.68 | 2,174,325 | -0.07(-0.15%) |
Mar 26, 2018 | 45.85 | 46.83 | 45.61 | 46.75 | 1,975,430 | +1.53(+3.38%) |
Mar 23, 2018 | 46.47 | 46.74 | 45.17 | 45.22 | 1,798,777 | -1.26(-2.71%) |
Mar 22, 2018 | 47.53 | 47.76 | 46.44 | 46.48 | 2,634,443 | -1.24(-2.60%) |
Mar 21, 2018 | 48.03 | 48.39 | 47.52 | 47.72 | 1,332,499 | -0.16(-0.33%) |
Mar 20, 2018 | 43.00 | 47.90 | 43.00 | 47.88 | 1,646,496 | +0.57(+1.20%) |
Mar 19, 2018 | 47.45 | 47.50 | 46.78 | 47.31 | 1,398,603 | -0.11(-0.23%) |
Mar 16, 2018 | 47.41 | 47.69 | 47.30 | 47.42 | 4,475,584 | +0.02(+0.04%) |
Mar 15, 2018 | 47.58 | 47.65 | 47.22 | 47.40 | 2,343,247 | +0.15(+0.32%) |
Mar 14, 2018 | 47.90 | 47.90 | 47.22 | 47.25 | 2,223,632 | -0.37(-0.78%) |
Mar 13, 2018 | 47.83 | 48.04 | 47.47 | 47.62 | 2,170,401 | -0.05(-0.10%) |
Mar 12, 2018 | 47.68 | 48.27 | 47.49 | 47.67 | 2,567,250 | +0.08(+0.17%) |
Mar 09, 2018 | 47.37 | 47.68 | 47.01 | 47.59 | 2,189,140 | +0.61(+1.30%) |
Mar 08, 2018 | 47.02 | 47.20 | 46.67 | 46.98 | 2,063,429 | +0.10(+0.21%) |
Mar 07, 2018 | 47.07 | 46.34 | 46.88 | 3,038,469 | -0.08(-0.17%) | |
Mar 06, 2018 | 47.10 | 47.47 | 46.86 | 46.96 | 3,048,404 | +0.21(+0.45%) |
Mar 05, 2018 | 45.93 | 47.09 | 45.80 | 46.75 | 2,547,135 | +0.65(+1.41%) |
Mar 02, 2018 | 45.87 | 46.19 | 45.41 | 46.10 | 3,050,287 | -0.30(-0.65%) |
Mar 01, 2018 | 46.76 | 47.31 | 46.27 | 46.40 | 2,700,719 | -0.35(-0.75%) |
Feb 28, 2018 | 47.23 | 47.81 | 46.75 | 46.75 | 2,973,978 | -0.32(-0.68%) |
Feb 27, 2018 | 46.80 | 47.51 | 46.79 | 47.07 | 4,719,244 | +0.43(+0.92%) |
Feb 26, 2018 | 46.02 | 46.76 | 45.53 | 46.64 | 1,710,116 | +0.69(+1.50%) |
Feb 23, 2018 | 45.09 | 45.97 | 44.96 | 45.95 | 2,174,608 | +1.17(+2.61%) |
Feb 22, 2018 | 44.78 | 2,831,290 | +0.30(+0.67%) | |||
Feb 21, 2018 | 44.97 | 45.43 | 44.48 | 44.48 | 2,537,656 | -0.42(-0.94%) |
Feb 20, 2018 | 44.91 | 45.32 | 44.40 | 44.90 | 2,318,909 | -0.30(-0.66%) |
Feb 16, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.27(+0.60%) | |
Feb 15, 2018 | 45.48 | 45.77 | 44.54 | 44.93 | 2,297,345 | -0.11(-0.24%) |
Feb 14, 2018 | 45.09 | 43.50 | 45.04 | 2,888,570 | +0.90(+2.04%) | |
Feb 13, 2018 | 42.90 | 44.25 | 42.90 | 44.14 | 2,808,323 | +0.99(+2.29%) |
Feb 12, 2018 | 42.24 | 43.24 | 41.90 | 43.15 | 3,063,291 | +1.25(+2.98%) |
Feb 09, 2018 | 42.56 | 42.71 | 40.59 | 41.90 | 3,083,368 | -0.02(-0.05%) |
Feb 08, 2018 | 42.48 | 43.25 | 41.84 | 41.92 | 3,532,335 | -0.62(-1.46%) |
Feb 07, 2018 | 42.55 | 43.07 | 42.36 | 42.54 | 2,935,031 | +0.01(+0.02%) |
Feb 06, 2018 | 40.88 | 42.79 | 40.11 | 42.53 | 3,195,446 | +0.26(+0.62%) |
Feb 05, 2018 | 43.73 | 44.03 | 41.69 | 42.27 | 3,494,689 | -1.84(-4.17%) |
Feb 02, 2018 | 45.50 | 45.51 | 43.90 | 44.11 | 2,750,645 | -1.70(-3.71%) |