Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.55 | 51.75 | 51.06 | 51.07 | 5,978,786 | -0.28(-0.55%) |
Apr 27, 2018 | 50.91 | 51.46 | 50.79 | 51.35 | 5,824,264 | +0.31(+0.61%) |
Apr 26, 2018 | 50.27 | 51.16 | 49.77 | 51.04 | 7,885,789 | +0.96(+1.92%) |
Apr 25, 2018 | 49.63 | 50.35 | 48.95 | 50.08 | 8,590,148 | +0.10(+0.20%) |
Apr 24, 2018 | 51.15 | 51.61 | 49.52 | 49.98 | 10,828,168 | -0.81(-1.59%) |
Apr 23, 2018 | 50.67 | 51.21 | 50.29 | 50.79 | 9,952,248 | +0.35(+0.69%) |
Apr 20, 2018 | 49.20 | 51.00 | 48.98 | 50.44 | 11,069,979 | +1.20(+2.44%) |
Apr 19, 2018 | 47.80 | 49.25 | 47.80 | 49.24 | 9,635,316 | +1.38(+2.87%) |
Apr 18, 2018 | 49.26 | 49.33 | 47.80 | 47.86 | 8,628,243 | -1.31(-2.67%) |
Apr 17, 2018 | 49.10 | 49.47 | 48.67 | 49.17 | 7,783,662 | +0.49(+1.00%) |
Apr 16, 2018 | 47.70 | 48.79 | 47.51 | 48.69 | 9,777,285 | +1.87(+4.00%) |
Apr 13, 2018 | 48.19 | 48.25 | 46.44 | 46.81 | 7,025,322 | -0.63(-1.33%) |
Apr 12, 2018 | 47.12 | 47.84 | 46.89 | 47.45 | 4,853,491 | +0.74(+1.59%) |
Apr 11, 2018 | 46.60 | 47.14 | 46.38 | 46.70 | 5,918,153 | -0.54(-1.15%) |
Apr 10, 2018 | 46.83 | 47.30 | 46.39 | 47.25 | 7,477,610 | +1.19(+2.59%) |
Apr 09, 2018 | 46.27 | 47.23 | 45.92 | 46.05 | 6,082,105 | +0.09(+0.20%) |
Apr 06, 2018 | 47.22 | 47.38 | 45.66 | 45.96 | 8,908,983 | -2.05(-4.28%) |
Apr 05, 2018 | 47.93 | 48.37 | 47.39 | 48.02 | 6,831,822 | +0.55(+1.16%) |
Apr 04, 2018 | 45.92 | 47.62 | 45.80 | 47.47 | 7,973,453 | +0.55(+1.17%) |
Apr 03, 2018 | 46.67 | 47.07 | 46.15 | 46.92 | 8,556,853 | +0.68(+1.47%) |
Apr 02, 2018 | 47.69 | 47.82 | 45.62 | 46.24 | 9,110,123 | -1.66(-3.47%) |
Mar 29, 2018 | 47.90 | 47.90 | 47.90 | 0 | +1.21(+2.59%) | |
Mar 28, 2018 | 47.38 | 47.53 | 45.88 | 46.69 | 8,152,108 | -0.58(-1.22%) |
Mar 27, 2018 | 48.70 | 49.06 | 46.80 | 47.26 | 8,446,365 | -1.31(-2.70%) |
Mar 26, 2018 | 48.01 | 48.71 | 47.30 | 48.58 | 6,589,511 | +1.50(+3.20%) |
Mar 23, 2018 | 49.07 | 49.18 | 46.94 | 47.07 | 7,916,299 | -1.91(-3.90%) |
Mar 22, 2018 | 50.53 | 50.70 | 48.76 | 48.98 | 8,455,228 | -2.24(-4.37%) |
Mar 21, 2018 | 51.33 | 52.00 | 51.01 | 51.22 | 5,750,797 | -0.12(-0.23%) |
Mar 20, 2018 | 51.09 | 51.62 | 50.90 | 51.34 | 5,981,368 | +0.28(+0.54%) |
Mar 19, 2018 | 51.05 | 51.33 | 50.11 | 51.06 | 7,380,991 | -0.04(-0.07%) |
Mar 16, 2018 | 51.17 | 51.83 | 50.97 | 51.10 | 8,974,315 | +0.11(+0.22%) |
Mar 15, 2018 | 51.66 | 51.66 | 50.62 | 50.99 | 5,789,012 | -0.32(-0.63%) |
Mar 14, 2018 | 51.68 | 52.32 | 50.98 | 51.31 | 10,762,142 | -0.68(-1.31%) |
Mar 13, 2018 | 53.12 | 53.28 | 51.87 | 51.99 | 7,684,619 | -0.99(-1.87%) |
Mar 12, 2018 | 53.07 | 53.23 | 52.78 | 52.98 | 6,563,362 | +0.05(+0.10%) |
Mar 09, 2018 | 51.74 | 52.95 | 51.73 | 52.92 | 7,797,842 | +1.64(+3.20%) |
Mar 08, 2018 | 51.06 | 51.34 | 50.35 | 51.28 | 8,652,176 | +0.44(+0.87%) |
Mar 07, 2018 | 50.88 | 50.84 | 8,347,038 | +0.64(+1.28%) | ||
Mar 06, 2018 | 49.25 | 50.21 | 48.93 | 50.20 | 8,137,756 | +1.03(+2.09%) |
Mar 05, 2018 | 47.66 | 49.38 | 47.51 | 49.17 | 6,282,584 | +0.90(+1.86%) |
Mar 02, 2018 | 47.29 | 48.39 | 46.29 | 48.27 | 9,361,690 | +0.53(+1.11%) |
Mar 01, 2018 | 48.52 | 49.06 | 47.23 | 47.74 | 7,736,626 | -0.89(-1.83%) |
Feb 28, 2018 | 49.53 | 50.00 | 48.61 | 48.63 | 6,449,593 | -0.72(-1.45%) |
Feb 27, 2018 | 49.29 | 50.80 | 49.29 | 49.35 | 9,378,295 | +0.06(+0.13%) |
Feb 26, 2018 | 48.61 | 49.28 | 48.17 | 49.28 | 6,287,905 | +0.91(+1.88%) |
Feb 23, 2018 | 47.88 | 48.39 | 47.72 | 48.37 | 5,726,943 | +0.65(+1.36%) |
Feb 22, 2018 | 47.56 | 47.72 | 6,885,681 | -0.25(-0.52%) | ||
Feb 21, 2018 | 47.95 | 48.73 | 47.89 | 47.97 | 6,428,821 | -0.04(-0.08%) |
Feb 20, 2018 | 47.65 | 48.36 | 47.65 | 48.01 | 5,093,230 | +0.16(+0.33%) |
Feb 16, 2018 | 47.85 | 47.85 | 47.85 | 0 | -0.15(-0.31%) | |
Feb 15, 2018 | 48.54 | 48.73 | 47.60 | 48.00 | 5,365,467 | -0.06(-0.13%) |
Feb 14, 2018 | 46.73 | 48.25 | 46.69 | 48.06 | 6,536,688 | +1.15(+2.44%) |
Feb 13, 2018 | 46.44 | 46.98 | 46.13 | 46.92 | 6,982,674 | +0.19(+0.41%) |
Feb 12, 2018 | 46.52 | 47.24 | 46.25 | 46.72 | 8,243,791 | +0.75(+1.64%) |
Feb 09, 2018 | 46.05 | 46.34 | 44.06 | 45.97 | 14,090,136 | +1.12(+2.49%) |
Feb 08, 2018 | 47.72 | 44.86 | 44.85 | 12,968,736 | -2.78(-5.83%) | |
Feb 07, 2018 | 47.41 | 48.54 | 47.27 | 47.63 | 11,073,606 | -0.76(-1.57%) |
Feb 06, 2018 | 45.77 | 48.66 | 44.99 | 48.39 | 15,767,961 | +0.70(+1.46%) |
Feb 05, 2018 | 48.10 | 49.49 | 46.64 | 47.69 | 12,188,439 | -1.14(-2.32%) |
Feb 02, 2018 | 50.12 | 50.40 | 48.65 | 48.83 | 9,937,906 | -1.44(-2.86%) |