Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.80 | 43.99 | 42.63 | 42.65 | 8,938,825 | -0.97(-2.22%) |
Apr 27, 2018 | 43.44 | 44.07 | 43.39 | 43.62 | 5,415,162 | +0.25(+0.58%) |
Apr 26, 2018 | 43.14 | 43.47 | 42.75 | 43.37 | 6,804,895 | +0.36(+0.84%) |
Apr 25, 2018 | 42.75 | 43.42 | 42.58 | 43.00 | 8,945,520 | +0.24(+0.57%) |
Apr 24, 2018 | 43.83 | 43.87 | 42.44 | 42.76 | 10,928,606 | -0.87(-1.99%) |
Apr 23, 2018 | 43.87 | 44.02 | 43.43 | 43.63 | 10,449,182 | -0.41(-0.93%) |
Apr 20, 2018 | 45.27 | 45.50 | 43.53 | 44.04 | 12,910,498 | -1.14(-2.53%) |
Apr 19, 2018 | 45.95 | 46.06 | 45.11 | 45.18 | 9,863,912 | -0.80(-1.74%) |
Apr 18, 2018 | 46.64 | 46.75 | 45.65 | 45.98 | 7,305,110 | -0.68(-1.46%) |
Apr 17, 2018 | 46.66 | 46.75 | 46.21 | 46.66 | 5,875,095 | +0.38(+0.82%) |
Apr 16, 2018 | 45.40 | 46.38 | 45.32 | 46.29 | 7,199,694 | +0.20(+0.44%) |
Apr 13, 2018 | 46.19 | 46.24 | 45.76 | 46.08 | 4,952,340 | -0.02(-0.03%) |
Apr 12, 2018 | 46.54 | 46.66 | 45.98 | 46.10 | 6,802,771 | -0.45(-0.98%) |
Apr 11, 2018 | 46.03 | 46.77 | 45.98 | 46.55 | 5,089,967 | +0.22(+0.47%) |
Apr 10, 2018 | 46.63 | 46.76 | 45.85 | 46.33 | 6,211,359 | +0.45(+0.99%) |
Apr 09, 2018 | 46.06 | 46.44 | 45.64 | 45.88 | 6,172,834 | +0.08(+0.18%) |
Apr 06, 2018 | 45.79 | 5,198,139 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.67 | 46.82 | 46.10 | 46.38 | 5,645,418 | -0.05(-0.11%) |
Apr 04, 2018 | 45.23 | 46.76 | 45.18 | 46.43 | 6,298,682 | +0.86(+1.89%) |
Apr 03, 2018 | 45.85 | 45.88 | 44.99 | 45.57 | 8,361,773 | +0.14(+0.30%) |
Apr 02, 2018 | 46.85 | 46.90 | 45.23 | 45.43 | 6,999,068 | -1.69(-3.58%) |
Mar 29, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.70(+1.50%) | |
Mar 28, 2018 | 46.02 | 46.87 | 45.95 | 46.42 | 6,316,918 | +0.51(+1.10%) |
Mar 27, 2018 | 46.70 | 46.88 | 45.68 | 45.91 | 6,975,354 | -0.72(-1.54%) |
Mar 26, 2018 | 46.05 | 46.69 | 45.79 | 46.63 | 7,018,662 | +1.23(+2.70%) |
Mar 23, 2018 | 45.94 | 46.64 | 45.35 | 45.41 | 8,350,224 | -0.38(-0.83%) |
Mar 22, 2018 | 46.69 | 46.87 | 45.76 | 45.79 | 10,783,147 | -1.10(-2.36%) |
Mar 21, 2018 | 47.30 | 47.47 | 46.71 | 46.89 | 9,371,055 | -0.90(-1.88%) |
Mar 20, 2018 | 48.43 | 48.57 | 47.52 | 47.79 | 9,918,408 | -0.58(-1.20%) |
Mar 19, 2018 | 49.30 | 49.44 | 48.09 | 48.37 | 9,183,972 | -1.07(-2.16%) |
Mar 16, 2018 | 49.51 | 49.80 | 49.12 | 49.44 | 9,524,516 | -0.08(-0.15%) |
Mar 15, 2018 | 50.23 | 50.43 | 49.25 | 49.52 | 6,461,240 | -0.85(-1.68%) |
Mar 14, 2018 | 51.14 | 51.37 | 50.09 | 50.36 | 5,157,000 | -0.60(-1.17%) |
Mar 13, 2018 | 51.32 | 51.40 | 50.80 | 50.96 | 4,442,923 | -0.25(-0.49%) |
Mar 12, 2018 | 50.88 | 51.35 | 50.76 | 51.21 | 3,507,401 | +0.36(+0.70%) |
Mar 09, 2018 | 50.83 | 51.13 | 50.32 | 50.85 | 6,492,419 | +0.18(+0.36%) |
Mar 08, 2018 | 50.81 | 50.95 | 50.28 | 50.67 | 4,603,557 | +0.12(+0.23%) |
Mar 07, 2018 | 50.65 | 50.56 | 4,425,138 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.74 | 50.86 | 50.38 | 50.79 | 4,719,740 | +0.25(+0.50%) |
Mar 05, 2018 | 50.00 | 50.76 | 50.00 | 50.53 | 5,218,366 | +0.19(+0.39%) |
Mar 02, 2018 | 50.23 | 50.67 | 49.85 | 50.34 | 6,432,771 | +0.21(+0.42%) |
Mar 01, 2018 | 50.32 | 50.95 | 49.73 | 50.13 | 6,950,870 | -0.12(-0.24%) |
Feb 28, 2018 | 51.16 | 51.40 | 50.23 | 50.25 | 8,263,252 | -0.61(-1.21%) |
Feb 27, 2018 | 52.17 | 52.47 | 50.86 | 50.86 | 7,220,815 | -1.40(-2.68%) |
Feb 26, 2018 | 52.16 | 52.46 | 51.38 | 52.26 | 10,035,150 | +0.54(+1.04%) |
Feb 23, 2018 | 50.93 | 51.79 | 50.47 | 51.72 | 7,660,487 | +1.03(+2.04%) |
Feb 22, 2018 | 50.69 | 7,964,428 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.65 | 51.66 | 50.54 | 50.56 | 8,843,610 | -0.91(-1.78%) |
Feb 20, 2018 | 53.04 | 53.06 | 50.98 | 51.48 | 11,626,542 | -1.58(-2.98%) |
Feb 16, 2018 | 53.06 | 53.06 | 53.06 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.10 | 54.54 | 52.99 | 54.49 | 9,885,388 | +0.59(+1.10%) |
Feb 14, 2018 | 53.46 | 53.99 | 52.98 | 53.90 | 7,343,038 | +0.16(+0.29%) |
Feb 13, 2018 | 53.60 | 53.95 | 52.98 | 53.74 | 5,380,814 | -0.08(-0.14%) |
Feb 12, 2018 | 53.60 | 54.43 | 53.58 | 53.82 | 5,823,453 | +0.32(+0.60%) |
Feb 09, 2018 | 53.96 | 54.45 | 52.64 | 53.49 | 9,168,536 | -0.15(-0.28%) |
Feb 08, 2018 | 55.16 | 55.49 | 53.61 | 53.64 | 10,951,531 | -1.48(-2.68%) |
Feb 07, 2018 | 55.34 | 55.99 | 55.10 | 55.12 | 8,994,871 | -0.57(-1.02%) |
Feb 06, 2018 | 55.34 | 55.70 | 54.00 | 55.69 | 10,065,299 | -0.52(-0.92%) |
Feb 05, 2018 | 57.92 | 58.41 | 55.99 | 56.21 | 7,153,825 | -1.64(-2.84%) |
Feb 02, 2018 | 58.54 | 58.71 | 57.44 | 57.85 | 6,991,800 | -1.03(-1.76%) |