Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.20 | 51.41 | 51.05 | 51.22 | 4,761,385 | +0.16(+0.32%) |
Apr 27, 2018 | 50.05 | 51.29 | 50.02 | 51.06 | 7,171,234 | +1.04(+2.08%) |
Apr 26, 2018 | 49.84 | 50.17 | 49.36 | 50.02 | 6,004,312 | +0.15(+0.31%) |
Apr 25, 2018 | 49.75 | 50.12 | 49.48 | 49.87 | 4,449,637 | +0.02(+0.03%) |
Apr 24, 2018 | 50.02 | 50.11 | 49.42 | 49.85 | 6,262,113 | -0.08(-0.17%) |
Apr 23, 2018 | 50.22 | 50.42 | 49.83 | 49.94 | 4,724,978 | -0.34(-0.67%) |
Apr 20, 2018 | 50.93 | 50.93 | 50.10 | 50.28 | 5,716,458 | -0.56(-1.11%) |
Apr 19, 2018 | 50.62 | 51.42 | 50.50 | 50.84 | 6,500,106 | -0.01(-0.02%) |
Apr 18, 2018 | 50.70 | 51.40 | 50.66 | 50.85 | 5,985,276 | +0.29(+0.58%) |
Apr 17, 2018 | 49.97 | 50.88 | 49.79 | 50.55 | 6,143,916 | +0.74(+1.48%) |
Apr 16, 2018 | 49.32 | 49.95 | 49.19 | 49.82 | 6,522,062 | +0.61(+1.24%) |
Apr 13, 2018 | 49.31 | 49.64 | 49.16 | 49.21 | 7,125,025 | -0.10(-0.20%) |
Apr 12, 2018 | 50.06 | 50.12 | 49.18 | 49.31 | 6,051,488 | -0.62(-1.25%) |
Apr 11, 2018 | 50.33 | 50.50 | 49.84 | 49.93 | 6,344,632 | -0.48(-0.95%) |
Apr 10, 2018 | 51.09 | 51.19 | 50.29 | 50.41 | 7,536,511 | -0.67(-1.31%) |
Apr 09, 2018 | 50.95 | 51.61 | 50.83 | 51.08 | 5,979,915 | +0.12(+0.23%) |
Apr 06, 2018 | 51.81 | 51.92 | 50.87 | 50.96 | 6,777,414 | -0.86(-1.66%) |
Apr 05, 2018 | 51.52 | 52.09 | 51.08 | 51.82 | 5,818,445 | +0.30(+0.58%) |
Apr 04, 2018 | 51.74 | 51.98 | 51.14 | 51.52 | 5,575,959 | -0.29(-0.56%) |
Apr 03, 2018 | 51.70 | 52.04 | 51.49 | 51.82 | 7,916,551 | +0.18(+0.36%) |
Apr 02, 2018 | 52.05 | 52.38 | 51.32 | 51.63 | 8,678,719 | -0.26(-0.50%) |
Mar 29, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.56 | 52.66 | 51.55 | 52.17 | 16,030,875 | -1.10(-2.07%) |
Mar 27, 2018 | 52.43 | 53.91 | 52.29 | 53.27 | 5,566,942 | +0.86(+1.64%) |
Mar 26, 2018 | 51.96 | 52.48 | 51.86 | 52.41 | 4,092,318 | +0.62(+1.19%) |
Mar 23, 2018 | 52.20 | 53.11 | 51.69 | 51.79 | 6,440,590 | -0.44(-0.84%) |
Mar 22, 2018 | 52.00 | 52.85 | 51.81 | 52.23 | 8,981,976 | +0.18(+0.34%) |
Mar 21, 2018 | 52.68 | 53.02 | 52.03 | 52.06 | 7,804,030 | -0.62(-1.18%) |
Mar 20, 2018 | 52.98 | 53.38 | 52.50 | 52.68 | 7,100,965 | -0.54(-1.01%) |
Mar 19, 2018 | 53.97 | 54.23 | 52.83 | 53.22 | 10,686,674 | -1.12(-2.07%) |
Mar 16, 2018 | 54.46 | 54.61 | 53.83 | 54.34 | 16,148,280 | -0.48(-0.88%) |
Mar 15, 2018 | 56.63 | 57.22 | 54.57 | 54.83 | 10,504,939 | -1.75(-3.10%) |
Mar 14, 2018 | 56.30 | 56.60 | 56.00 | 56.58 | 4,375,675 | +0.40(+0.71%) |
Mar 13, 2018 | 56.33 | 56.39 | 56.01 | 56.18 | 5,318,712 | +0.02(+0.04%) |
Mar 12, 2018 | 56.09 | 56.41 | 55.98 | 56.16 | 6,214,798 | +0.08(+0.14%) |
Mar 09, 2018 | 56.10 | 56.20 | 55.73 | 56.08 | 5,392,332 | +0.03(+0.05%) |
Mar 08, 2018 | 55.80 | 56.21 | 55.70 | 56.05 | 5,884,903 | -0.05(-0.08%) |
Mar 07, 2018 | 56.27 | 55.66 | 56.10 | 3,077,326 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.63 | 56.73 | 55.98 | 56.12 | 3,146,774 | -0.60(-1.06%) |
Mar 05, 2018 | 55.89 | 56.87 | 55.58 | 56.72 | 4,407,292 | +0.92(+1.66%) |
Mar 02, 2018 | 55.70 | 56.30 | 55.34 | 55.80 | 4,594,432 | +0.12(+0.21%) |
Mar 01, 2018 | 56.39 | 56.97 | 55.47 | 55.68 | 6,279,214 | -0.68(-1.21%) |
Feb 28, 2018 | 56.76 | 57.27 | 56.33 | 56.36 | 6,200,165 | -0.14(-0.26%) |
Feb 27, 2018 | 57.78 | 58.01 | 56.50 | 56.51 | 5,433,764 | -1.32(-2.28%) |
Feb 26, 2018 | 57.56 | 57.95 | 57.37 | 57.82 | 3,904,007 | +0.36(+0.62%) |
Feb 23, 2018 | 56.04 | 57.51 | 55.93 | 57.46 | 2,701,690 | +1.48(+2.64%) |
Feb 22, 2018 | 55.82 | 55.99 | 3,218,591 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.82 | 57.29 | 55.93 | 55.96 | 5,022,466 | -0.92(-1.62%) |
Feb 20, 2018 | 57.46 | 57.69 | 56.60 | 56.88 | 5,604,792 | -0.80(-1.39%) |
Feb 16, 2018 | 57.68 | 57.68 | 57.68 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.67 | 57.39 | 56.45 | 57.39 | 4,103,315 | +0.82(+1.45%) |
Feb 14, 2018 | 56.86 | 57.01 | 56.33 | 56.57 | 3,792,492 | -0.56(-0.97%) |
Feb 13, 2018 | 57.07 | 57.45 | 56.54 | 57.12 | 4,462,019 | -0.14(-0.25%) |
Feb 12, 2018 | 56.61 | 57.51 | 56.01 | 57.27 | 5,806,797 | +0.67(+1.18%) |
Feb 09, 2018 | 55.87 | 57.11 | 55.58 | 56.60 | 6,083,556 | +0.81(+1.46%) |
Feb 08, 2018 | 55.85 | 56.65 | 55.61 | 55.78 | 5,361,939 | -0.34(-0.61%) |
Feb 07, 2018 | 56.29 | 56.95 | 55.86 | 56.13 | 6,450,699 | -0.27(-0.47%) |
Feb 06, 2018 | 56.46 | 56.64 | 55.39 | 56.39 | 9,081,447 | -0.77(-1.34%) |
Feb 05, 2018 | 57.56 | 58.03 | 56.87 | 57.16 | 6,104,145 | -0.43(-0.74%) |
Feb 02, 2018 | 57.52 | 58.38 | 57.25 | 57.59 | 4,637,666 | -0.17(-0.29%) |