Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.66 | 50.76 | 49.85 | 49.95 | 9,053,245 | -0.69(-1.35%) |
Apr 27, 2018 | 50.38 | 51.17 | 49.89 | 50.63 | 13,802,884 | -0.88(-1.72%) |
Apr 26, 2018 | 50.42 | 52.21 | 50.19 | 51.52 | 16,723,667 | +1.45(+2.89%) |
Apr 25, 2018 | 50.55 | 50.55 | 49.70 | 50.07 | 9,644,024 | -0.09(-0.17%) |
Apr 24, 2018 | 50.74 | 50.89 | 50.02 | 50.16 | 8,983,073 | -0.30(-0.60%) |
Apr 23, 2018 | 50.33 | 50.95 | 50.05 | 50.46 | 9,733,238 | +0.14(+0.28%) |
Apr 20, 2018 | 51.21 | 51.34 | 50.14 | 50.32 | 13,874,824 | -1.06(-2.06%) |
Apr 19, 2018 | 51.55 | 51.61 | 50.95 | 51.38 | 7,238,642 | -0.24(-0.47%) |
Apr 18, 2018 | 51.82 | 51.91 | 51.57 | 51.62 | 6,816,627 | -0.29(-0.55%) |
Apr 17, 2018 | 51.84 | 52.05 | 51.53 | 51.91 | 7,076,635 | +0.35(+0.67%) |
Apr 16, 2018 | 51.30 | 51.79 | 51.05 | 51.56 | 7,053,121 | +0.16(+0.32%) |
Apr 13, 2018 | 51.19 | 51.66 | 51.19 | 51.40 | 7,710,816 | -0.16(-0.32%) |
Apr 12, 2018 | 51.76 | 52.16 | 51.55 | 51.56 | 7,017,477 | +0.01(+0.02%) |
Apr 11, 2018 | 51.35 | 51.80 | 51.19 | 51.55 | 6,348,700 | +0.01(+0.02%) |
Apr 10, 2018 | 51.28 | 51.61 | 51.07 | 51.54 | 7,689,967 | +0.62(+1.21%) |
Apr 09, 2018 | 50.79 | 51.51 | 50.68 | 50.93 | 9,248,190 | +0.31(+0.62%) |
Apr 06, 2018 | 51.00 | 51.30 | 50.40 | 50.61 | 9,525,854 | -0.69(-1.35%) |
Apr 05, 2018 | 51.19 | 51.42 | 51.06 | 51.31 | 7,242,486 | +0.27(+0.53%) |
Apr 04, 2018 | 49.67 | 51.16 | 49.63 | 51.04 | 9,095,714 | +0.72(+1.43%) |
Apr 03, 2018 | 49.06 | 50.36 | 48.97 | 50.32 | 12,572,402 | +1.53(+3.13%) |
Apr 02, 2018 | 49.90 | 50.09 | 48.05 | 48.79 | 19,339,058 | -1.43(-2.85%) |
Mar 29, 2018 | 50.22 | 50.22 | 50.22 | 0 | -0.01(-0.02%) | |
Mar 28, 2018 | 49.89 | 50.41 | 49.64 | 50.23 | 10,721,565 | +0.38(+0.77%) |
Mar 27, 2018 | 50.41 | 50.75 | 49.57 | 49.85 | 8,717,008 | -0.29(-0.59%) |
Mar 26, 2018 | 49.42 | 50.32 | 49.06 | 50.15 | 9,733,764 | +1.29(+2.65%) |
Mar 23, 2018 | 50.13 | 50.38 | 48.85 | 48.85 | 10,923,187 | -1.27(-2.53%) |
Mar 22, 2018 | 50.35 | 50.94 | 50.10 | 50.12 | 7,890,719 | -0.61(-1.20%) |
Mar 21, 2018 | 50.97 | 51.66 | 50.66 | 50.73 | 7,571,720 | -0.16(-0.32%) |
Mar 20, 2018 | 50.71 | 51.17 | 50.71 | 50.89 | 6,786,604 | +0.31(+0.62%) |
Mar 19, 2018 | 50.93 | 51.06 | 50.15 | 50.58 | 10,777,653 | -0.61(-1.19%) |
Mar 16, 2018 | 51.52 | 51.75 | 51.14 | 51.19 | 15,019,762 | -0.32(-0.62%) |
Mar 15, 2018 | 51.13 | 52.12 | 51.03 | 51.51 | 8,502,962 | +0.47(+0.92%) |
Mar 14, 2018 | 51.43 | 51.81 | 50.93 | 51.04 | 7,478,855 | -0.19(-0.37%) |
Mar 13, 2018 | 51.79 | 52.66 | 51.09 | 51.23 | 12,000,038 | -0.30(-0.59%) |
Mar 12, 2018 | 50.90 | 51.78 | 50.74 | 51.53 | 12,160,358 | +0.82(+1.61%) |
Mar 09, 2018 | 50.03 | 50.87 | 50.03 | 50.72 | 10,995,620 | +0.86(+1.72%) |
Mar 08, 2018 | 49.70 | 50.15 | 49.56 | 49.86 | 8,493,949 | +0.38(+0.77%) |
Mar 07, 2018 | 49.60 | 49.48 | 8,119,187 | +0.00(+0.00%) | ||
Mar 06, 2018 | 49.44 | 49.05 | 49.48 | 9,253,833 | +0.03(+0.07%) | |
Mar 05, 2018 | 49.30 | 49.82 | 49.17 | 49.44 | 9,030,985 | +0.05(+0.11%) |
Mar 02, 2018 | 48.34 | 49.63 | 48.31 | 49.39 | 13,318,757 | +0.66(+1.35%) |
Mar 01, 2018 | 49.45 | 49.94 | 48.44 | 48.73 | 12,824,960 | -0.81(-1.63%) |
Feb 28, 2018 | 49.31 | 50.25 | 49.30 | 49.54 | 13,297,570 | +0.46(+0.94%) |
Feb 27, 2018 | 49.70 | 50.01 | 49.07 | 49.08 | 10,167,707 | -0.52(-1.05%) |
Feb 26, 2018 | 48.95 | 49.76 | 48.86 | 49.60 | 10,004,622 | +0.89(+1.83%) |
Feb 23, 2018 | 48.28 | 48.71 | 47.54 | 48.71 | 13,133,435 | +0.64(+1.34%) |
Feb 22, 2018 | 48.71 | 47.94 | 48.06 | 11,716,338 | -0.61(-1.25%) | |
Feb 21, 2018 | 48.52 | 49.23 | 48.46 | 48.67 | 9,040,685 | +0.11(+0.23%) |
Feb 20, 2018 | 48.84 | 48.98 | 48.44 | 48.56 | 10,893,369 | -0.44(-0.90%) |
Feb 16, 2018 | 49.00 | 49.00 | 49.00 | 0 | -0.09(-0.18%) | |
Feb 15, 2018 | 48.90 | 49.25 | 48.54 | 49.09 | 11,865,198 | +0.51(+1.05%) |
Feb 14, 2018 | 49.19 | 48.30 | 48.58 | 16,355,917 | +0.28(+0.57%) | |
Feb 13, 2018 | 48.34 | 48.30 | 11,956,376 | +0.25(+0.52%) | ||
Feb 12, 2018 | 47.60 | 48.35 | 47.33 | 48.05 | 12,642,884 | +0.69(+1.47%) |
Feb 09, 2018 | 47.02 | 47.77 | 46.55 | 47.35 | 22,340,230 | +0.70(+1.51%) |
Feb 08, 2018 | 47.28 | 47.53 | 46.63 | 46.65 | 20,422,332 | -0.60(-1.27%) |
Feb 07, 2018 | 47.79 | 47.93 | 47.23 | 47.25 | 16,018,355 | -0.74(-1.54%) |
Feb 06, 2018 | 46.32 | 48.37 | 46.23 | 47.99 | 20,181,240 | +0.47(+0.98%) |
Feb 05, 2018 | 47.92 | 48.51 | 47.09 | 47.52 | 18,468,154 | -0.60(-1.26%) |
Feb 02, 2018 | 48.24 | 48.60 | 48.06 | 48.12 | 17,799,116 | -0.20(-0.41%) |