Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.07 | 50.59 | 48.55 | 48.72 | 3,208,539 | -1.34(-2.68%) |
Apr 27, 2018 | 52.29 | 52.83 | 49.56 | 50.06 | 4,092,235 | -2.93(-5.53%) |
Apr 26, 2018 | 53.60 | 53.94 | 52.88 | 52.99 | 2,245,641 | -0.62(-1.15%) |
Apr 25, 2018 | 53.15 | 53.86 | 52.29 | 53.61 | 1,745,869 | +0.33(+0.62%) |
Apr 24, 2018 | 54.97 | 54.97 | 52.81 | 53.28 | 1,869,165 | -1.38(-2.52%) |
Apr 23, 2018 | 54.70 | 54.84 | 54.33 | 54.65 | 1,264,542 | +0.08(+0.15%) |
Apr 20, 2018 | 55.07 | 55.15 | 53.88 | 54.57 | 1,645,457 | -0.28(-0.51%) |
Apr 19, 2018 | 54.93 | 55.18 | 54.47 | 54.85 | 892,758 | +0.21(+0.38%) |
Apr 18, 2018 | 54.47 | 54.99 | 54.29 | 54.65 | 1,302,824 | +0.21(+0.39%) |
Apr 17, 2018 | 54.30 | 54.54 | 53.86 | 54.43 | 1,292,046 | +0.61(+1.13%) |
Apr 16, 2018 | 54.29 | 54.37 | 53.70 | 53.82 | 1,612,615 | +0.30(+0.55%) |
Apr 13, 2018 | 53.89 | 53.96 | 53.30 | 53.53 | 1,085,256 | +0.13(+0.25%) |
Apr 12, 2018 | 53.34 | 53.57 | 53.09 | 53.39 | 1,000,377 | +0.49(+0.92%) |
Apr 11, 2018 | 52.64 | 53.21 | 52.44 | 52.91 | 897,519 | -0.26(-0.48%) |
Apr 10, 2018 | 52.74 | 53.53 | 52.70 | 53.16 | 1,639,898 | +1.28(+2.48%) |
Apr 09, 2018 | 51.90 | 52.44 | 51.69 | 51.88 | 1,342,120 | +0.29(+0.56%) |
Apr 06, 2018 | 52.46 | 52.65 | 51.29 | 51.59 | 2,161,610 | -1.48(-2.79%) |
Apr 05, 2018 | 53.32 | 53.35 | 52.51 | 53.07 | 1,668,826 | +0.49(+0.92%) |
Apr 04, 2018 | 51.09 | 52.64 | 51.08 | 52.59 | 1,452,818 | +0.57(+1.09%) |
Apr 03, 2018 | 51.31 | 52.09 | 50.92 | 52.02 | 1,319,875 | +1.00(+1.97%) |
Apr 02, 2018 | 52.72 | 52.92 | 50.17 | 51.01 | 2,122,471 | -1.83(-3.46%) |
Mar 29, 2018 | 52.84 | 52.84 | 52.84 | 0 | +0.83(+1.60%) | |
Mar 28, 2018 | 52.51 | 52.82 | 51.84 | 52.01 | 1,719,926 | -0.24(-0.46%) |
Mar 27, 2018 | 52.57 | 53.29 | 51.99 | 52.25 | 1,795,988 | -0.31(-0.60%) |
Mar 26, 2018 | 50.97 | 52.62 | 50.97 | 52.56 | 2,224,452 | +2.30(+4.57%) |
Mar 23, 2018 | 51.57 | 52.10 | 50.22 | 50.27 | 2,251,109 | -1.40(-2.71%) |
Mar 22, 2018 | 52.91 | 53.11 | 51.62 | 51.67 | 1,740,861 | -1.73(-3.24%) |
Mar 21, 2018 | 53.15 | 53.93 | 52.90 | 53.39 | 1,515,999 | +0.21(+0.40%) |
Mar 20, 2018 | 53.72 | 53.85 | 52.83 | 53.18 | 1,492,221 | -0.20(-0.37%) |
Mar 19, 2018 | 54.61 | 54.61 | 53.07 | 53.38 | 2,219,662 | -1.28(-2.34%) |
Mar 16, 2018 | 54.83 | 54.91 | 54.19 | 54.65 | 3,770,948 | -0.12(-0.21%) |
Mar 15, 2018 | 54.47 | 55.20 | 54.47 | 54.77 | 1,655,827 | +0.26(+0.47%) |
Mar 14, 2018 | 55.35 | 55.41 | 54.50 | 54.51 | 2,116,759 | -0.67(-1.21%) |
Mar 13, 2018 | 55.59 | 55.96 | 55.14 | 55.18 | 1,640,789 | -0.03(-0.06%) |
Mar 12, 2018 | 55.44 | 55.44 | 54.98 | 55.21 | 1,938,829 | -0.02(-0.03%) |
Mar 09, 2018 | 54.60 | 55.23 | 54.27 | 55.23 | 1,377,332 | +0.84(+1.54%) |
Mar 08, 2018 | 54.76 | 54.85 | 54.02 | 54.39 | 1,528,216 | -0.12(-0.23%) |
Mar 07, 2018 | 54.73 | 54.51 | 1,560,517 | -0.16(-0.30%) | ||
Mar 06, 2018 | 54.59 | 54.96 | 53.64 | 54.68 | 2,068,934 | +0.33(+0.61%) |
Mar 05, 2018 | 53.39 | 54.50 | 53.28 | 54.35 | 1,601,777 | +0.49(+0.92%) |
Mar 02, 2018 | 53.17 | 54.00 | 52.50 | 53.86 | 1,547,202 | +0.35(+0.66%) |
Mar 01, 2018 | 53.97 | 54.37 | 53.00 | 53.50 | 1,658,214 | -0.65(-1.20%) |
Feb 28, 2018 | 55.54 | 55.56 | 54.12 | 54.15 | 1,596,306 | -0.74(-1.35%) |
Feb 27, 2018 | 55.32 | 55.82 | 54.89 | 54.89 | 1,463,402 | -0.55(-1.00%) |
Feb 26, 2018 | 54.90 | 55.57 | 54.58 | 55.45 | 1,886,394 | +1.00(+1.85%) |
Feb 23, 2018 | 54.18 | 54.48 | 53.77 | 54.44 | 1,604,150 | +0.68(+1.27%) |
Feb 22, 2018 | 53.76 | 1,942,021 | +0.12(+0.23%) | |||
Feb 21, 2018 | 53.55 | 54.52 | 53.42 | 53.63 | 2,237,716 | +0.02(+0.03%) |
Feb 20, 2018 | 54.36 | 54.57 | 53.46 | 53.62 | 1,883,945 | -1.00(-1.82%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +1.16(+2.17%) | |
Feb 15, 2018 | 53.33 | 53.52 | 52.44 | 53.45 | 2,256,408 | +0.86(+1.63%) |
Feb 14, 2018 | 51.34 | 52.64 | 51.34 | 52.60 | 1,885,906 | +0.71(+1.37%) |
Feb 13, 2018 | 51.59 | 51.93 | 51.34 | 51.88 | 1,283,175 | +0.13(+0.25%) |
Feb 12, 2018 | 51.71 | 52.11 | 51.01 | 51.75 | 2,172,903 | +0.77(+1.51%) |
Feb 09, 2018 | 50.62 | 51.43 | 49.21 | 50.98 | 2,442,302 | +1.15(+2.30%) |
Feb 08, 2018 | 52.40 | 52.66 | 49.81 | 49.84 | 2,850,349 | -2.85(-5.42%) |
Feb 07, 2018 | 52.67 | 53.25 | 52.46 | 52.69 | 2,983,838 | -0.11(-0.20%) |
Feb 06, 2018 | 51.52 | 52.86 | 50.72 | 52.80 | 3,906,222 | -0.07(-0.12%) |
Feb 05, 2018 | 54.78 | 54.78 | 52.16 | 52.87 | 2,588,084 | -2.13(-3.88%) |
Feb 02, 2018 | 53.99 | 55.25 | 53.89 | 55.00 | 3,314,504 | +0.79(+1.45%) |