Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.52 | 47.79 | 46.90 | 46.90 | 16,442,159 | -0.48(-1.01%) |
Apr 27, 2018 | 47.28 | 47.52 | 47.25 | 47.38 | 9,622,175 | +0.05(+0.10%) |
Apr 26, 2018 | 47.66 | 47.87 | 47.09 | 47.33 | 16,944,678 | -0.18(-0.37%) |
Apr 25, 2018 | 47.72 | 47.74 | 46.95 | 47.51 | 16,835,534 | -0.37(-0.77%) |
Apr 24, 2018 | 48.13 | 48.60 | 47.62 | 47.87 | 16,737,331 | -0.13(-0.27%) |
Apr 23, 2018 | 47.84 | 48.30 | 47.35 | 48.00 | 24,871,858 | +1.13(+2.41%) |
Apr 20, 2018 | 46.89 | 47.22 | 46.74 | 46.87 | 12,108,336 | +0.15(+0.32%) |
Apr 19, 2018 | 46.94 | 47.26 | 46.54 | 46.72 | 13,223,700 | -0.22(-0.48%) |
Apr 18, 2018 | 47.33 | 47.50 | 46.68 | 46.94 | 14,105,567 | -0.28(-0.59%) |
Apr 17, 2018 | 47.68 | 47.77 | 46.97 | 47.22 | 19,245,450 | +0.49(+1.06%) |
Apr 16, 2018 | 46.03 | 47.21 | 45.55 | 46.73 | 28,290,108 | +1.18(+2.59%) |
Apr 13, 2018 | 45.48 | 45.67 | 45.13 | 45.55 | 12,618,921 | +0.34(+0.76%) |
Apr 12, 2018 | 45.09 | 45.56 | 44.73 | 45.21 | 14,985,182 | +0.43(+0.96%) |
Apr 11, 2018 | 44.66 | 45.05 | 44.53 | 44.78 | 11,312,006 | -0.23(-0.51%) |
Apr 10, 2018 | 45.16 | 45.25 | 44.65 | 45.01 | 16,215,463 | +0.26(+0.59%) |
Apr 09, 2018 | 43.82 | 45.74 | 43.46 | 44.74 | 29,165,534 | +2.23(+5.25%) |
Apr 06, 2018 | 43.25 | 43.48 | 42.15 | 42.51 | 15,690,456 | -0.93(-2.15%) |
Apr 05, 2018 | 43.87 | 44.12 | 43.37 | 43.44 | 15,658,595 | -0.01(-0.02%) |
Apr 04, 2018 | 42.60 | 43.57 | 42.54 | 43.45 | 11,173,909 | +0.36(+0.83%) |
Apr 03, 2018 | 42.50 | 43.14 | 42.09 | 43.09 | 11,603,411 | +0.65(+1.54%) |
Apr 02, 2018 | 43.34 | 43.54 | 42.19 | 42.44 | 16,816,490 | -0.96(-2.20%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.06 | 44.09 | 43.04 | 43.89 | 15,932,163 | +1.07(+2.49%) |
Mar 27, 2018 | 43.01 | 43.46 | 42.60 | 42.82 | 20,308,302 | -0.23(-0.54%) |
Mar 26, 2018 | 43.06 | 43.15 | 42.20 | 43.05 | 12,514,087 | +0.50(+1.18%) |
Mar 23, 2018 | 43.28 | 43.59 | 42.50 | 42.55 | 14,861,354 | -0.57(-1.31%) |
Mar 22, 2018 | 43.21 | 43.80 | 43.04 | 43.12 | 16,032,421 | -0.45(-1.04%) |
Mar 21, 2018 | 43.63 | 44.04 | 43.35 | 43.57 | 12,563,155 | +0.04(+0.09%) |
Mar 20, 2018 | 43.62 | 43.77 | 43.31 | 43.53 | 9,765,048 | +0.01(+0.02%) |
Mar 19, 2018 | 44.35 | 44.36 | 43.21 | 43.52 | 14,841,214 | -0.83(-1.87%) |
Mar 16, 2018 | 43.97 | 44.50 | 43.88 | 44.35 | 26,361,358 | +0.33(+0.76%) |
Mar 15, 2018 | 43.78 | 44.40 | 43.73 | 44.02 | 12,647,647 | +0.36(+0.82%) |
Mar 14, 2018 | 44.03 | 44.16 | 43.27 | 43.66 | 14,003,311 | -0.07(-0.16%) |
Mar 13, 2018 | 44.02 | 44.03 | 43.44 | 43.73 | 14,826,423 | +0.01(+0.02%) |
Mar 12, 2018 | 44.02 | 44.33 | 43.63 | 43.72 | 13,613,765 | +0.17(+0.40%) |
Mar 09, 2018 | 43.46 | 43.59 | 43.20 | 43.55 | 11,163,213 | +0.30(+0.69%) |
Mar 08, 2018 | 43.06 | 43.30 | 42.93 | 43.25 | 9,259,782 | +0.23(+0.53%) |
Mar 07, 2018 | 43.11 | 42.45 | 43.02 | 14,309,699 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.04 | 43.20 | 42.53 | 42.89 | 11,734,559 | -0.08(-0.18%) |
Mar 05, 2018 | 42.84 | 43.21 | 42.71 | 42.97 | 16,604,085 | +0.03(+0.07%) |
Mar 02, 2018 | 42.24 | 42.99 | 41.95 | 42.93 | 11,302,978 | +0.52(+1.23%) |
Mar 01, 2018 | 42.85 | 43.29 | 42.19 | 42.41 | 16,488,689 | -0.41(-0.96%) |
Feb 28, 2018 | 43.49 | 43.56 | 42.82 | 42.82 | 14,261,278 | -0.39(-0.91%) |
Feb 27, 2018 | 44.16 | 44.20 | 43.20 | 43.22 | 11,760,141 | -1.06(-2.39%) |
Feb 26, 2018 | 43.44 | 44.37 | 43.44 | 44.28 | 15,348,480 | +0.94(+2.17%) |
Feb 23, 2018 | 43.30 | 43.44 | 43.10 | 43.34 | 11,476,330 | +0.24(+0.55%) |
Feb 22, 2018 | 42.98 | 43.10 | 13,330,842 | +0.02(+0.04%) | ||
Feb 21, 2018 | 43.46 | 43.79 | 43.08 | 43.08 | 13,583,214 | -0.34(-0.78%) |
Feb 20, 2018 | 44.32 | 44.34 | 43.40 | 43.42 | 17,050,772 | -1.03(-2.33%) |
Feb 16, 2018 | 44.46 | 44.46 | 44.46 | 0 | +0.24(+0.54%) | |
Feb 15, 2018 | 44.22 | 43.32 | 44.22 | 12,787,513 | +0.86(+1.99%) | |
Feb 14, 2018 | 42.89 | 43.52 | 42.87 | 43.36 | 14,470,203 | +0.00(+0.00%) |
Feb 13, 2018 | 43.36 | 21,560,236 | -0.42(-0.96%) | |||
Feb 12, 2018 | 43.72 | 44.14 | 43.40 | 43.78 | 16,005,837 | +0.44(+1.02%) |
Feb 09, 2018 | 43.56 | 43.76 | 42.14 | 43.34 | 23,525,374 | +0.11(+0.26%) |
Feb 08, 2018 | 44.26 | 44.59 | 43.21 | 43.23 | 26,346,004 | -0.91(-2.06%) |
Feb 07, 2018 | 43.57 | 44.79 | 43.51 | 44.13 | 17,296,830 | +0.33(+0.76%) |
Feb 06, 2018 | 43.55 | 44.84 | 42.91 | 43.80 | 39,096,424 | -1.34(-2.97%) |
Feb 05, 2018 | 46.02 | 46.56 | 44.09 | 45.15 | 24,328,652 | -1.11(-2.39%) |
Feb 02, 2018 | 46.92 | 47.36 | 46.03 | 46.25 | 15,527,928 | -1.03(-2.17%) |