Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.28 | 51.34 | 50.74 | 50.84 | 1,048,487 | -0.51(-1.00%) |
Apr 27, 2018 | 50.82 | 51.60 | 50.66 | 51.35 | 1,249,590 | +0.26(+0.51%) |
Apr 26, 2018 | 50.52 | 51.11 | 50.40 | 51.09 | 1,123,924 | +0.98(+1.95%) |
Apr 25, 2018 | 50.01 | 50.24 | 49.40 | 50.11 | 918,302 | +0.15(+0.29%) |
Apr 24, 2018 | 50.48 | 50.85 | 49.74 | 49.97 | 1,039,427 | -0.37(-0.74%) |
Apr 23, 2018 | 51.09 | 51.13 | 50.10 | 50.34 | 1,230,471 | -0.74(-1.44%) |
Apr 20, 2018 | 51.43 | 51.55 | 50.76 | 51.08 | 662,170 | -0.25(-0.49%) |
Apr 19, 2018 | 51.87 | 51.87 | 50.93 | 51.33 | 667,915 | -0.65(-1.25%) |
Apr 18, 2018 | 51.96 | 52.32 | 51.80 | 51.98 | 846,054 | +0.05(+0.10%) |
Apr 17, 2018 | 51.94 | 52.09 | 51.69 | 51.93 | 1,059,499 | +0.42(+0.82%) |
Apr 16, 2018 | 51.48 | 51.74 | 51.07 | 51.50 | 817,819 | +0.35(+0.68%) |
Apr 13, 2018 | 51.66 | 51.66 | 50.96 | 51.15 | 755,903 | -0.23(-0.46%) |
Apr 12, 2018 | 51.52 | 51.70 | 51.34 | 51.39 | 687,164 | +0.01(+0.02%) |
Apr 11, 2018 | 51.25 | 51.52 | 51.15 | 51.38 | 782,828 | -0.07(-0.13%) |
Apr 10, 2018 | 51.34 | 51.72 | 51.05 | 51.45 | 745,255 | +0.75(+1.47%) |
Apr 09, 2018 | 50.86 | 51.28 | 50.59 | 50.70 | 774,547 | +0.08(+0.15%) |
Apr 06, 2018 | 51.39 | 51.69 | 50.16 | 50.63 | 864,058 | -1.07(-2.06%) |
Apr 05, 2018 | 51.67 | 51.81 | 51.30 | 51.69 | 1,365,802 | +0.28(+0.54%) |
Apr 04, 2018 | 50.37 | 51.48 | 50.15 | 51.41 | 1,216,926 | +0.46(+0.90%) |
Apr 03, 2018 | 50.56 | 51.05 | 50.11 | 50.96 | 807,292 | +0.64(+1.27%) |
Apr 02, 2018 | 50.95 | 50.95 | 49.65 | 50.31 | 980,545 | -0.75(-1.48%) |
Mar 29, 2018 | 51.07 | 51.07 | 51.07 | 0 | +0.62(+1.24%) | |
Mar 28, 2018 | 50.44 | 51.01 | 50.12 | 50.44 | 831,229 | +0.06(+0.12%) |
Mar 27, 2018 | 50.88 | 51.42 | 50.10 | 50.38 | 901,940 | -0.48(-0.94%) |
Mar 26, 2018 | 50.50 | 51.09 | 50.31 | 50.86 | 910,366 | +0.88(+1.75%) |
Mar 23, 2018 | 50.82 | 50.96 | 49.97 | 49.98 | 862,328 | -0.57(-1.13%) |
Mar 22, 2018 | 51.24 | 51.51 | 50.55 | 50.56 | 1,063,673 | -1.01(-1.97%) |
Mar 21, 2018 | 51.94 | 52.15 | 51.54 | 51.57 | 812,794 | -0.42(-0.80%) |
Mar 20, 2018 | 51.95 | 52.12 | 51.74 | 51.99 | 1,078,580 | +0.13(+0.25%) |
Mar 19, 2018 | 51.80 | 52.00 | 51.44 | 51.86 | 1,044,766 | -0.23(-0.45%) |
Mar 16, 2018 | 51.75 | 52.24 | 51.57 | 52.09 | 3,333,676 | +0.37(+0.72%) |
Mar 15, 2018 | 52.38 | 52.52 | 51.61 | 51.72 | 1,005,868 | -0.50(-0.96%) |
Mar 14, 2018 | 52.90 | 52.99 | 51.97 | 52.22 | 1,019,004 | -0.33(-0.63%) |
Mar 13, 2018 | 52.85 | 53.09 | 52.34 | 52.55 | 1,061,339 | +0.12(+0.23%) |
Mar 12, 2018 | 52.47 | 52.76 | 52.13 | 52.43 | 804,688 | +0.02(+0.03%) |
Mar 09, 2018 | 51.60 | 52.44 | 51.51 | 52.41 | 1,123,034 | +0.95(+1.84%) |
Mar 08, 2018 | 51.99 | 53.38 | 51.19 | 51.47 | 973,013 | -0.09(-0.17%) |
Mar 07, 2018 | 51.61 | 51.55 | 1,043,995 | +0.15(+0.30%) | ||
Mar 06, 2018 | 51.24 | 51.41 | 50.79 | 51.40 | 1,072,039 | +0.18(+0.35%) |
Mar 05, 2018 | 50.71 | 51.47 | 50.58 | 51.22 | 1,091,628 | +0.15(+0.30%) |
Mar 02, 2018 | 50.41 | 51.15 | 49.70 | 51.06 | 1,090,058 | +0.48(+0.95%) |
Mar 01, 2018 | 50.83 | 51.39 | 50.07 | 50.58 | 1,586,054 | -0.33(-0.64%) |
Feb 28, 2018 | 51.94 | 52.16 | 50.90 | 50.91 | 1,002,712 | -0.84(-1.63%) |
Feb 27, 2018 | 51.97 | 52.21 | 51.60 | 51.75 | 1,579,745 | -0.37(-0.71%) |
Feb 26, 2018 | 52.00 | 52.35 | 51.60 | 52.12 | 1,646,970 | +0.26(+0.50%) |
Feb 23, 2018 | 51.78 | 52.25 | 51.19 | 51.86 | 1,912,925 | -0.03(-0.07%) |
Feb 22, 2018 | 53.47 | 53.81 | 51.36 | 51.90 | 2,278,623 | -1.27(-2.38%) |
Feb 21, 2018 | 52.30 | 54.30 | 51.61 | 53.16 | 4,646,130 | -2.57(-4.62%) |
Feb 20, 2018 | 56.03 | 56.68 | 55.58 | 55.74 | 3,096,930 | -0.30(-0.54%) |
Feb 16, 2018 | 56.04 | 56.04 | 56.04 | 0 | +0.29(+0.52%) | |
Feb 15, 2018 | 55.35 | 55.89 | 54.98 | 55.75 | 1,560,110 | +0.75(+1.36%) |
Feb 14, 2018 | 53.44 | 55.17 | 53.02 | 55.00 | 1,270,468 | +1.35(+2.51%) |
Feb 13, 2018 | 53.30 | 53.78 | 52.64 | 53.65 | 1,311,058 | +0.40(+0.74%) |
Feb 12, 2018 | 52.90 | 53.62 | 52.89 | 53.25 | 1,362,170 | +0.64(+1.23%) |
Feb 09, 2018 | 53.07 | 53.41 | 51.23 | 52.61 | 1,614,472 | +0.08(+0.15%) |
Feb 08, 2018 | 54.23 | 54.47 | 52.51 | 52.53 | 1,505,331 | -1.68(-3.09%) |
Feb 07, 2018 | 54.48 | 54.87 | 52.51 | 54.21 | 1,896,854 | +0.66(+1.24%) |
Feb 06, 2018 | 51.56 | 53.68 | 50.85 | 53.55 | 1,849,871 | +0.65(+1.23%) |
Feb 05, 2018 | 53.38 | 53.88 | 52.23 | 52.89 | 1,081,135 | -0.74(-1.38%) |
Feb 02, 2018 | 53.80 | 54.43 | 53.53 | 53.63 | 1,134,806 | -0.23(-0.43%) |