Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.04 | 51.15 | 50.23 | 50.33 | 8,985,077 | -0.69(-1.35%) |
Apr 27, 2018 | 50.76 | 51.56 | 50.26 | 51.02 | 13,698,953 | -0.89(-1.72%) |
Apr 26, 2018 | 50.80 | 52.61 | 50.57 | 51.91 | 16,597,743 | +1.46(+2.89%) |
Apr 25, 2018 | 50.94 | 50.94 | 50.08 | 50.45 | 9,571,407 | -0.09(-0.17%) |
Apr 24, 2018 | 51.12 | 51.28 | 50.40 | 50.54 | 8,915,433 | -0.31(-0.60%) |
Apr 23, 2018 | 50.71 | 51.34 | 50.43 | 50.84 | 9,659,950 | +0.14(+0.28%) |
Apr 20, 2018 | 51.60 | 51.73 | 50.52 | 50.70 | 13,770,351 | -1.07(-2.06%) |
Apr 19, 2018 | 51.94 | 52.00 | 51.34 | 51.77 | 7,184,137 | -0.24(-0.47%) |
Apr 18, 2018 | 52.21 | 52.30 | 51.96 | 52.01 | 6,765,300 | -0.29(-0.55%) |
Apr 17, 2018 | 52.23 | 52.45 | 51.93 | 52.30 | 7,023,350 | +0.35(+0.67%) |
Apr 16, 2018 | 51.69 | 52.18 | 51.44 | 51.95 | 7,000,013 | +0.17(+0.32%) |
Apr 13, 2018 | 51.58 | 52.06 | 51.58 | 51.79 | 7,652,756 | -0.17(-0.32%) |
Apr 12, 2018 | 52.15 | 52.55 | 51.94 | 51.95 | 6,964,638 | +0.01(+0.02%) |
Apr 11, 2018 | 51.74 | 52.20 | 51.58 | 51.94 | 6,300,896 | +0.01(+0.02%) |
Apr 10, 2018 | 51.67 | 52.00 | 51.46 | 51.93 | 7,632,064 | +0.62(+1.21%) |
Apr 09, 2018 | 51.17 | 51.90 | 51.07 | 51.31 | 9,178,554 | +0.31(+0.62%) |
Apr 06, 2018 | 51.38 | 51.69 | 50.78 | 51.00 | 9,454,128 | -0.70(-1.35%) |
Apr 05, 2018 | 51.58 | 51.81 | 51.45 | 51.70 | 7,187,953 | +0.27(+0.53%) |
Apr 04, 2018 | 50.05 | 51.55 | 50.01 | 51.43 | 9,027,226 | +0.73(+1.43%) |
Apr 03, 2018 | 49.43 | 50.74 | 49.34 | 50.70 | 12,477,735 | +1.54(+3.13%) |
Apr 02, 2018 | 50.28 | 50.47 | 48.41 | 49.16 | 19,193,442 | -1.44(-2.85%) |
Mar 29, 2018 | 50.61 | 50.61 | 50.61 | 0 | -0.01(-0.02%) | |
Mar 28, 2018 | 50.26 | 50.79 | 50.02 | 50.61 | 10,640,835 | +0.38(+0.77%) |
Mar 27, 2018 | 50.79 | 51.14 | 49.95 | 50.23 | 8,651,371 | -0.30(-0.59%) |
Mar 26, 2018 | 49.79 | 50.70 | 49.43 | 50.53 | 9,660,472 | +1.30(+2.65%) |
Mar 23, 2018 | 50.51 | 50.76 | 49.22 | 49.22 | 10,840,939 | -1.28(-2.53%) |
Mar 22, 2018 | 50.73 | 51.33 | 50.48 | 50.50 | 7,831,304 | -0.61(-1.20%) |
Mar 21, 2018 | 51.36 | 52.06 | 51.04 | 51.11 | 7,514,708 | -0.17(-0.32%) |
Mar 20, 2018 | 51.09 | 51.56 | 51.09 | 51.28 | 6,735,503 | +0.31(+0.62%) |
Mar 19, 2018 | 51.31 | 51.44 | 50.53 | 50.96 | 10,696,501 | -0.61(-1.19%) |
Mar 16, 2018 | 51.91 | 52.14 | 51.52 | 51.58 | 14,906,668 | -0.32(-0.62%) |
Mar 15, 2018 | 51.51 | 52.51 | 51.42 | 51.90 | 8,438,938 | +0.47(+0.92%) |
Mar 14, 2018 | 51.82 | 52.21 | 51.32 | 51.43 | 7,422,542 | -0.19(-0.37%) |
Mar 13, 2018 | 52.19 | 53.06 | 51.48 | 51.62 | 11,909,682 | -0.31(-0.59%) |
Mar 12, 2018 | 51.29 | 52.17 | 51.12 | 51.93 | 12,068,795 | +0.82(+1.61%) |
Mar 09, 2018 | 50.41 | 51.25 | 50.41 | 51.10 | 10,912,826 | +0.87(+1.72%) |
Mar 08, 2018 | 50.08 | 50.53 | 49.94 | 50.24 | 8,429,992 | +0.38(+0.77%) |
Mar 07, 2018 | 49.97 | 49.85 | 8,058,052 | +0.00(+0.00%) | ||
Mar 06, 2018 | 49.82 | 49.43 | 49.85 | 9,184,155 | +0.04(+0.07%) | |
Mar 05, 2018 | 49.68 | 50.19 | 49.55 | 49.82 | 8,962,985 | +0.05(+0.11%) |
Mar 02, 2018 | 48.71 | 50.00 | 48.67 | 49.77 | 13,218,470 | +0.66(+1.35%) |
Mar 01, 2018 | 49.83 | 50.32 | 48.80 | 49.10 | 12,728,392 | -0.81(-1.63%) |
Feb 28, 2018 | 49.69 | 50.63 | 49.68 | 49.91 | 13,197,443 | +0.46(+0.94%) |
Feb 27, 2018 | 50.08 | 50.39 | 49.44 | 49.45 | 10,091,148 | -0.52(-1.05%) |
Feb 26, 2018 | 49.32 | 50.13 | 49.23 | 49.98 | 9,929,290 | +0.90(+1.83%) |
Feb 23, 2018 | 48.65 | 49.08 | 47.90 | 49.08 | 13,034,544 | +0.65(+1.34%) |
Feb 22, 2018 | 49.08 | 48.31 | 48.43 | 11,628,117 | -0.61(-1.25%) | |
Feb 21, 2018 | 48.89 | 49.60 | 48.83 | 49.04 | 8,972,611 | +0.11(+0.23%) |
Feb 20, 2018 | 49.21 | 49.36 | 48.80 | 48.93 | 10,811,345 | -0.45(-0.90%) |
Feb 16, 2018 | 49.37 | 49.37 | 49.37 | 0 | -0.09(-0.18%) | |
Feb 15, 2018 | 49.27 | 49.62 | 48.91 | 49.46 | 11,775,857 | +0.52(+1.05%) |
Feb 14, 2018 | 49.57 | 48.66 | 48.94 | 16,232,762 | +0.28(+0.57%) | |
Feb 13, 2018 | 48.71 | 48.66 | 11,866,348 | +0.25(+0.52%) | ||
Feb 12, 2018 | 47.96 | 48.72 | 47.69 | 48.41 | 12,547,687 | +0.70(+1.47%) |
Feb 09, 2018 | 47.38 | 48.13 | 46.90 | 47.71 | 22,172,014 | +0.71(+1.51%) |
Feb 08, 2018 | 47.64 | 47.89 | 46.99 | 47.00 | 20,268,558 | -0.60(-1.27%) |
Feb 07, 2018 | 48.15 | 48.30 | 47.59 | 47.61 | 15,897,742 | -0.74(-1.54%) |
Feb 06, 2018 | 46.68 | 48.74 | 46.59 | 48.35 | 20,029,280 | +0.47(+0.98%) |
Feb 05, 2018 | 48.28 | 48.88 | 47.45 | 47.88 | 18,329,094 | -0.61(-1.26%) |
Feb 02, 2018 | 48.60 | 48.97 | 48.43 | 48.49 | 17,665,094 | -0.20(-0.41%) |