Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.38 | 51.66 | 49.61 | 49.64 | 4,392,298 | -1.84(-3.57%) |
Apr 27, 2018 | 50.91 | 51.99 | 50.85 | 51.48 | 3,560,443 | +0.53(+1.03%) |
Apr 26, 2018 | 51.22 | 51.24 | 49.76 | 50.95 | 5,838,607 | +0.36(+0.70%) |
Apr 25, 2018 | 50.26 | 50.65 | 49.60 | 50.59 | 4,766,924 | +0.41(+0.82%) |
Apr 24, 2018 | 51.64 | 52.08 | 50.05 | 50.18 | 5,090,971 | -0.89(-1.75%) |
Apr 23, 2018 | 51.22 | 51.72 | 50.67 | 51.07 | 3,334,779 | -0.15(-0.29%) |
Apr 20, 2018 | 52.28 | 52.84 | 51.02 | 51.22 | 4,694,899 | -0.94(-1.80%) |
Apr 19, 2018 | 53.94 | 53.99 | 50.82 | 52.16 | 7,671,398 | -1.89(-3.50%) |
Apr 18, 2018 | 54.20 | 54.85 | 53.88 | 54.05 | 2,804,290 | +0.10(+0.19%) |
Apr 17, 2018 | 53.94 | 54.42 | 53.71 | 53.95 | 3,414,092 | +0.38(+0.70%) |
Apr 16, 2018 | 53.67 | 54.32 | 52.98 | 53.58 | 3,524,054 | +0.18(+0.33%) |
Apr 13, 2018 | 53.33 | 54.06 | 52.42 | 53.40 | 6,685,935 | +0.18(+0.33%) |
Apr 12, 2018 | 54.85 | 54.96 | 52.98 | 53.22 | 6,604,136 | -1.35(-2.47%) |
Apr 11, 2018 | 55.83 | 56.68 | 54.43 | 54.57 | 5,101,462 | -1.78(-3.16%) |
Apr 10, 2018 | 57.78 | 57.80 | 56.03 | 56.35 | 6,233,677 | -0.65(-1.14%) |
Apr 09, 2018 | 57.83 | 58.29 | 56.97 | 57.00 | 3,829,593 | -0.75(-1.30%) |
Apr 06, 2018 | 59.21 | 59.81 | 56.60 | 57.75 | 7,839,992 | -2.27(-3.78%) |
Apr 05, 2018 | 59.51 | 60.86 | 58.78 | 60.02 | 7,406,163 | +1.11(+1.88%) |
Apr 04, 2018 | 54.89 | 60.09 | 54.40 | 58.91 | 19,792,864 | +5.37(+10.04%) |
Apr 03, 2018 | 53.53 | 54.22 | 52.03 | 53.54 | 6,041,916 | +0.24(+0.46%) |
Apr 02, 2018 | 55.06 | 55.06 | 52.39 | 53.29 | 5,626,567 | -1.98(-3.58%) |
Mar 29, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.17(+0.31%) | |
Mar 28, 2018 | 55.24 | 55.75 | 54.96 | 55.10 | 3,252,249 | +0.08(+0.15%) |
Mar 27, 2018 | 55.69 | 55.70 | 54.63 | 55.02 | 3,120,541 | -0.51(-0.91%) |
Mar 26, 2018 | 55.37 | 55.70 | 54.70 | 55.53 | 2,578,631 | +1.08(+1.98%) |
Mar 23, 2018 | 55.49 | 56.51 | 54.41 | 54.45 | 3,801,365 | -0.58(-1.06%) |
Mar 22, 2018 | 55.61 | 56.65 | 54.98 | 55.03 | 3,191,252 | -1.14(-2.04%) |
Mar 21, 2018 | 55.36 | 56.80 | 55.05 | 56.17 | 3,320,224 | +0.97(+1.75%) |
Mar 20, 2018 | 55.56 | 56.03 | 54.97 | 55.21 | 2,570,673 | -0.18(-0.32%) |
Mar 19, 2018 | 55.33 | 55.42 | 54.62 | 55.39 | 2,997,098 | -0.14(-0.25%) |
Mar 16, 2018 | 55.30 | 55.85 | 54.83 | 55.53 | 4,079,099 | +0.30(+0.54%) |
Mar 15, 2018 | 56.33 | 56.55 | 54.85 | 55.23 | 3,554,125 | -0.95(-1.69%) |
Mar 14, 2018 | 57.08 | 57.11 | 56.01 | 56.17 | 3,578,175 | -0.62(-1.09%) |
Mar 13, 2018 | 57.07 | 57.69 | 56.67 | 56.79 | 3,996,082 | +0.12(+0.22%) |
Mar 12, 2018 | 56.14 | 56.95 | 56.08 | 56.67 | 4,060,897 | +0.60(+1.07%) |
Mar 09, 2018 | 55.34 | 56.15 | 54.62 | 56.07 | 4,056,766 | +1.06(+1.93%) |
Mar 08, 2018 | 55.60 | 55.86 | 54.39 | 55.01 | 3,374,594 | -0.59(-1.06%) |
Mar 07, 2018 | 55.95 | 55.60 | 2,621,383 | +0.11(+0.20%) | ||
Mar 06, 2018 | 54.99 | 55.64 | 54.28 | 55.49 | 5,488,524 | +0.81(+1.47%) |
Mar 05, 2018 | 53.49 | 55.00 | 53.42 | 54.68 | 6,559,069 | +0.78(+1.44%) |
Mar 02, 2018 | 53.25 | 54.00 | 52.44 | 53.90 | 4,592,048 | +0.11(+0.21%) |
Mar 01, 2018 | 53.30 | 53.97 | 52.68 | 53.79 | 5,615,892 | +0.73(+1.38%) |
Feb 28, 2018 | 54.30 | 54.51 | 52.46 | 53.06 | 10,314,269 | -1.01(-1.87%) |
Feb 27, 2018 | 55.86 | 57.03 | 54.07 | 54.07 | 5,423,112 | -1.68(-3.01%) |
Feb 26, 2018 | 55.68 | 55.91 | 54.81 | 55.75 | 5,119,223 | +0.38(+0.69%) |
Feb 23, 2018 | 55.85 | 55.85 | 54.58 | 55.37 | 3,727,777 | +0.57(+1.04%) |
Feb 22, 2018 | 54.79 | 5,208,380 | -0.22(-0.39%) | |||
Feb 21, 2018 | 55.69 | 56.63 | 54.99 | 55.01 | 4,072,271 | -0.46(-0.83%) |
Feb 20, 2018 | 56.88 | 57.00 | 55.30 | 55.47 | 4,663,962 | -1.60(-2.81%) |
Feb 16, 2018 | 57.07 | 57.07 | 57.07 | 0 | +0.43(+0.76%) | |
Feb 15, 2018 | 58.03 | 58.03 | 56.29 | 56.64 | 4,947,259 | -0.78(-1.36%) |
Feb 14, 2018 | 55.80 | 57.91 | 55.77 | 57.42 | 7,466,177 | +1.19(+2.12%) |
Feb 13, 2018 | 56.40 | 56.23 | 7,763,966 | +0.58(+1.04%) | ||
Feb 12, 2018 | 55.63 | 56.79 | 54.83 | 55.65 | 19,564,084 | +0.61(+1.11%) |
Feb 09, 2018 | 56.27 | 56.27 | 53.82 | 55.04 | 8,270,378 | -0.39(-0.71%) |
Feb 08, 2018 | 57.01 | 57.30 | 55.34 | 55.43 | 7,224,041 | -1.69(-2.96%) |
Feb 07, 2018 | 56.90 | 59.46 | 56.63 | 57.12 | 8,972,487 | +0.44(+0.78%) |
Feb 06, 2018 | 53.04 | 56.90 | 52.54 | 56.68 | 8,979,201 | +1.75(+3.19%) |
Feb 05, 2018 | 55.82 | 56.50 | 53.56 | 54.93 | 4,820,296 | -1.36(-2.42%) |
Feb 02, 2018 | 58.40 | 58.40 | 56.24 | 56.29 | 5,190,295 | -2.64(-4.49%) |