Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.98 | 50.04 | 48.89 | 48.95 | 378,046 | -0.85(-1.71%) |
Apr 27, 2018 | 49.33 | 50.20 | 48.97 | 49.80 | 494,146 | +0.51(+1.03%) |
Apr 26, 2018 | 48.89 | 49.31 | 48.07 | 49.29 | 579,733 | +0.49(+1.00%) |
Apr 25, 2018 | 48.70 | 49.02 | 47.11 | 48.80 | 623,150 | -0.33(-0.67%) |
Apr 24, 2018 | 50.36 | 50.55 | 48.48 | 49.13 | 418,596 | -1.09(-2.17%) |
Apr 23, 2018 | 50.21 | 51.97 | 49.92 | 50.22 | 322,837 | +0.03(+0.06%) |
Apr 20, 2018 | 50.43 | 50.89 | 50.08 | 50.19 | 447,126 | -0.51(-1.01%) |
Apr 19, 2018 | 52.29 | 52.29 | 50.59 | 50.70 | 385,078 | -1.65(-3.15%) |
Apr 18, 2018 | 52.26 | 53.00 | 46.76 | 52.35 | 260,472 | +0.36(+0.69%) |
Apr 17, 2018 | 52.43 | 52.43 | 51.76 | 51.99 | 279,580 | -0.06(-0.12%) |
Apr 16, 2018 | 51.08 | 52.49 | 50.93 | 52.05 | 514,527 | +1.18(+2.32%) |
Apr 13, 2018 | 51.02 | 51.30 | 50.19 | 50.87 | 518,175 | +0.14(+0.28%) |
Apr 12, 2018 | 50.96 | 51.00 | 50.52 | 50.73 | 412,130 | -0.01(-0.02%) |
Apr 11, 2018 | 50.91 | 51.21 | 50.21 | 50.74 | 460,380 | -0.58(-1.13%) |
Apr 10, 2018 | 51.88 | 52.21 | 50.71 | 51.32 | 928,838 | -0.06(-0.12%) |
Apr 09, 2018 | 53.75 | 53.88 | 51.22 | 51.38 | 779,291 | -2.01(-3.76%) |
Apr 06, 2018 | 54.11 | 54.56 | 52.51 | 53.39 | 1,071,233 | -1.33(-2.43%) |
Apr 05, 2018 | 54.37 | 55.01 | 53.62 | 54.72 | 459,188 | +0.78(+1.45%) |
Apr 04, 2018 | 52.66 | 54.12 | 52.15 | 53.94 | 505,356 | +0.44(+0.82%) |
Apr 03, 2018 | 52.33 | 53.53 | 52.33 | 53.50 | 624,545 | +1.39(+2.67%) |
Apr 02, 2018 | 52.86 | 53.85 | 51.58 | 52.11 | 625,335 | -0.96(-1.81%) |
Mar 29, 2018 | 53.07 | 53.07 | 53.07 | 0 | +0.20(+0.38%) | |
Mar 28, 2018 | 53.12 | 54.41 | 52.69 | 52.87 | 686,980 | -0.26(-0.49%) |
Mar 27, 2018 | 53.75 | 53.75 | 52.47 | 53.13 | 749,427 | -0.37(-0.69%) |
Mar 26, 2018 | 52.73 | 53.84 | 52.49 | 53.50 | 569,817 | +1.41(+2.71%) |
Mar 23, 2018 | 52.38 | 53.38 | 52.09 | 52.09 | 749,797 | -0.10(-0.19%) |
Mar 22, 2018 | 53.20 | 53.80 | 52.16 | 52.19 | 595,054 | -1.56(-2.90%) |
Mar 21, 2018 | 52.55 | 54.16 | 52.49 | 53.75 | 502,159 | +1.26(+2.40%) |
Mar 20, 2018 | 53.74 | 53.99 | 52.46 | 52.49 | 395,609 | -1.12(-2.09%) |
Mar 19, 2018 | 53.86 | 54.20 | 53.09 | 53.61 | 754,645 | -0.52(-0.96%) |
Mar 16, 2018 | 54.13 | 54.65 | 53.75 | 54.13 | 556,539 | +0.01(+0.02%) |
Mar 15, 2018 | 54.24 | 55.10 | 53.87 | 54.12 | 811,625 | +0.04(+0.07%) |
Mar 14, 2018 | 56.24 | 56.42 | 53.25 | 54.08 | 1,165,059 | -2.12(-3.77%) |
Mar 13, 2018 | 56.55 | 56.96 | 56.08 | 56.20 | 859,665 | +0.06(+0.11%) |
Mar 12, 2018 | 54.53 | 56.17 | 54.53 | 56.14 | 675,440 | +1.68(+3.08%) |
Mar 09, 2018 | 54.17 | 54.48 | 53.72 | 54.46 | 362,938 | +0.76(+1.42%) |
Mar 08, 2018 | 54.58 | 54.96 | 53.52 | 53.70 | 423,422 | -0.85(-1.56%) |
Mar 07, 2018 | 54.38 | 54.97 | 53.58 | 54.55 | 484,149 | -0.30(-0.55%) |
Mar 06, 2018 | 54.30 | 55.00 | 54.15 | 54.85 | 942,054 | +0.52(+0.96%) |
Mar 05, 2018 | 53.25 | 54.51 | 53.25 | 54.33 | 796,156 | +1.02(+1.91%) |
Mar 02, 2018 | 51.68 | 53.65 | 51.53 | 53.31 | 599,824 | +1.18(+2.26%) |
Mar 01, 2018 | 52.79 | 53.90 | 51.97 | 52.13 | 689,075 | -0.78(-1.47%) |
Feb 28, 2018 | 53.58 | 53.95 | 52.58 | 52.91 | 843,887 | -0.32(-0.60%) |
Feb 27, 2018 | 54.12 | 54.45 | 53.20 | 53.23 | 496,127 | -1.05(-1.93%) |
Feb 26, 2018 | 55.21 | 57.19 | 54.15 | 54.28 | 433,402 | -0.57(-1.04%) |
Feb 23, 2018 | 53.54 | 54.86 | 53.19 | 54.85 | 984,828 | +1.61(+3.02%) |
Feb 22, 2018 | 53.48 | 53.74 | 52.95 | 53.24 | 459,944 | +0.06(+0.11%) |
Feb 21, 2018 | 54.16 | 54.29 | 53.19 | 53.18 | 887,954 | -0.97(-1.79%) |
Feb 20, 2018 | 54.29 | 54.63 | 53.59 | 54.15 | 881,955 | -0.38(-0.70%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.27(+0.50%) | |
Feb 15, 2018 | 54.50 | 54.50 | 53.34 | 54.26 | 867,135 | +0.12(+0.22%) |
Feb 14, 2018 | 53.93 | 54.76 | 53.48 | 54.14 | 987,630 | -0.29(-0.53%) |
Feb 13, 2018 | 55.65 | 56.23 | 53.61 | 54.43 | 1,556,115 | -0.16(-0.29%) |
Feb 12, 2018 | 55.16 | 56.57 | 53.92 | 54.59 | 2,223,917 | -0.48(-0.87%) |
Feb 09, 2018 | 59.99 | 61.21 | 53.08 | 55.07 | 1,854,869 | -0.02(-0.04%) |
Feb 08, 2018 | 58.15 | 55.06 | 55.09 | 1,105,233 | -3.06(-5.26%) | |
Feb 07, 2018 | 58.90 | 58.90 | 57.83 | 58.15 | 654,383 | -1.01(-1.71%) |
Feb 06, 2018 | 56.00 | 59.70 | 54.69 | 59.16 | 998,192 | +1.49(+2.58%) |
Feb 05, 2018 | 59.37 | 59.59 | 57.09 | 57.67 | 559,710 | -2.08(-3.48%) |
Feb 02, 2018 | 61.28 | 61.69 | 59.20 | 59.75 | 459,161 | -2.00(-3.24%) |