Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.58 | 48.77 | 47.84 | 47.88 | 3,066,994 | -0.58(-1.20%) |
Apr 27, 2018 | 48.61 | 48.70 | 48.31 | 48.46 | 1,661,603 | -0.07(-0.15%) |
Apr 26, 2018 | 48.21 | 48.58 | 47.55 | 48.53 | 2,206,018 | +0.75(+1.58%) |
Apr 25, 2018 | 47.07 | 47.92 | 46.98 | 47.78 | 2,300,342 | +0.69(+1.48%) |
Apr 24, 2018 | 47.30 | 47.45 | 46.72 | 47.08 | 1,587,143 | -0.05(-0.11%) |
Apr 23, 2018 | 46.92 | 47.18 | 46.66 | 47.13 | 1,589,120 | +0.24(+0.51%) |
Apr 20, 2018 | 48.39 | 48.60 | 46.79 | 46.89 | 3,454,794 | -1.46(-3.02%) |
Apr 19, 2018 | 48.89 | 48.98 | 48.16 | 48.35 | 1,779,606 | -0.76(-1.55%) |
Apr 18, 2018 | 49.24 | 49.45 | 48.94 | 49.11 | 1,127,549 | -0.15(-0.29%) |
Apr 17, 2018 | 48.89 | 49.48 | 48.66 | 49.26 | 1,913,706 | +0.54(+1.11%) |
Apr 16, 2018 | 48.34 | 48.93 | 47.90 | 48.72 | 1,341,340 | +0.66(+1.38%) |
Apr 13, 2018 | 47.89 | 48.20 | 47.52 | 48.05 | 1,557,281 | +0.33(+0.69%) |
Apr 12, 2018 | 48.48 | 48.58 | 47.69 | 47.73 | 2,013,231 | -0.69(-1.42%) |
Apr 11, 2018 | 47.89 | 48.52 | 47.89 | 48.41 | 1,817,777 | +0.40(+0.82%) |
Apr 10, 2018 | 48.01 | 48.19 | 47.70 | 48.02 | 2,166,096 | +0.14(+0.28%) |
Apr 09, 2018 | 47.46 | 48.28 | 47.28 | 47.88 | 2,076,510 | +0.55(+1.17%) |
Apr 06, 2018 | 47.51 | 48.23 | 47.09 | 47.33 | 2,044,971 | -0.26(-0.55%) |
Apr 05, 2018 | 47.72 | 47.80 | 47.12 | 47.59 | 1,789,681 | +0.12(+0.25%) |
Apr 04, 2018 | 46.72 | 47.85 | 46.72 | 47.47 | 2,596,705 | +0.46(+0.97%) |
Apr 03, 2018 | 47.05 | 47.27 | 46.68 | 47.02 | 3,589,931 | +0.09(+0.19%) |
Apr 02, 2018 | 48.10 | 48.16 | 46.65 | 46.93 | 2,917,501 | -1.16(-2.41%) |
Mar 29, 2018 | 48.08 | 48.08 | 48.08 | 0 | +0.20(+0.42%) | |
Mar 28, 2018 | 49.53 | 49.53 | 47.69 | 47.88 | 5,587,796 | -0.63(-1.30%) |
Mar 27, 2018 | 49.73 | 50.20 | 47.99 | 48.52 | 5,192,345 | +0.17(+0.36%) |
Mar 26, 2018 | 48.15 | 48.48 | 47.74 | 48.34 | 3,885,870 | +0.56(+1.18%) |
Mar 23, 2018 | 48.28 | 48.86 | 47.75 | 47.78 | 2,448,205 | -0.38(-0.79%) |
Mar 22, 2018 | 48.29 | 48.91 | 48.15 | 48.16 | 2,369,081 | -0.22(-0.45%) |
Mar 21, 2018 | 48.36 | 48.67 | 47.43 | 48.38 | 2,548,849 | -0.32(-0.66%) |
Mar 20, 2018 | 48.84 | 49.07 | 48.47 | 48.70 | 1,499,703 | -0.05(-0.11%) |
Mar 19, 2018 | 48.65 | 49.22 | 48.49 | 48.75 | 1,549,822 | +0.03(+0.06%) |
Mar 16, 2018 | 49.18 | 49.51 | 48.67 | 48.72 | 2,831,011 | -0.52(-1.06%) |
Mar 15, 2018 | 49.99 | 50.14 | 49.08 | 49.25 | 1,432,947 | -0.72(-1.44%) |
Mar 14, 2018 | 50.18 | 50.34 | 49.84 | 49.97 | 1,719,332 | -0.08(-0.16%) |
Mar 13, 2018 | 50.30 | 50.30 | 49.94 | 50.05 | 1,450,757 | +0.02(+0.05%) |
Mar 12, 2018 | 50.04 | 50.37 | 49.85 | 50.03 | 1,229,331 | +0.07(+0.14%) |
Mar 09, 2018 | 49.71 | 49.97 | 49.43 | 49.96 | 2,810,539 | +0.42(+0.84%) |
Mar 08, 2018 | 49.34 | 49.55 | 49.13 | 49.54 | 1,321,737 | +0.19(+0.39%) |
Mar 07, 2018 | 49.68 | 49.15 | 49.35 | 1,765,380 | -0.39(-0.79%) | |
Mar 06, 2018 | 49.57 | 49.84 | 49.11 | 49.74 | 2,036,310 | +0.14(+0.29%) |
Mar 05, 2018 | 48.79 | 49.78 | 48.79 | 49.60 | 2,736,570 | +0.66(+1.34%) |
Mar 02, 2018 | 48.04 | 49.00 | 48.00 | 48.94 | 1,435,556 | +0.70(+1.45%) |
Mar 01, 2018 | 48.05 | 48.91 | 47.99 | 48.24 | 2,840,062 | -0.02(-0.04%) |
Feb 28, 2018 | 48.41 | 48.87 | 48.17 | 48.26 | 2,748,136 | +0.09(+0.18%) |
Feb 27, 2018 | 48.69 | 49.01 | 48.17 | 48.17 | 2,364,852 | -0.38(-0.77%) |
Feb 26, 2018 | 48.00 | 48.69 | 47.78 | 48.55 | 2,447,731 | +0.54(+1.13%) |
Feb 23, 2018 | 47.50 | 48.19 | 47.07 | 48.01 | 1,966,206 | +0.52(+1.10%) |
Feb 22, 2018 | 47.48 | 2,098,549 | +0.45(+0.96%) | |||
Feb 21, 2018 | 47.23 | 47.84 | 47.00 | 47.03 | 1,816,833 | -0.24(-0.52%) |
Feb 20, 2018 | 47.68 | 47.75 | 47.03 | 47.27 | 1,992,070 | -0.41(-0.85%) |
Feb 16, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.31(+0.66%) | |
Feb 15, 2018 | 47.00 | 47.41 | 46.18 | 47.37 | 1,310,661 | +0.47(+1.01%) |
Feb 14, 2018 | 46.19 | 46.95 | 45.86 | 46.89 | 1,386,473 | +0.47(+1.02%) |
Feb 13, 2018 | 46.06 | 46.65 | 45.77 | 46.42 | 1,302,213 | +0.19(+0.40%) |
Feb 12, 2018 | 46.18 | 46.61 | 46.11 | 46.23 | 1,542,522 | +0.21(+0.45%) |
Feb 09, 2018 | 46.17 | 46.35 | 45.14 | 46.03 | 2,352,101 | +0.22(+0.47%) |
Feb 08, 2018 | 46.52 | 47.22 | 45.80 | 45.81 | 2,424,176 | -0.59(-1.27%) |
Feb 07, 2018 | 46.12 | 47.17 | 46.11 | 46.40 | 2,289,465 | +0.09(+0.20%) |
Feb 06, 2018 | 45.43 | 46.53 | 44.97 | 46.31 | 3,548,751 | -0.11(-0.23%) |
Feb 05, 2018 | 46.73 | 47.12 | 45.99 | 46.41 | 2,392,057 | -0.39(-0.83%) |
Feb 02, 2018 | 48.35 | 48.35 | 46.78 | 46.80 | 2,757,978 | -1.79(-3.68%) |