Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.74 | 52.34 | 51.12 | 51.21 | 1,723,283 | -0.60(-1.17%) |
Apr 27, 2018 | 52.68 | 52.68 | 51.45 | 51.81 | 1,968,489 | -0.96(-1.81%) |
Apr 26, 2018 | 53.19 | 53.66 | 51.88 | 52.77 | 1,598,400 | -0.34(-0.64%) |
Apr 25, 2018 | 52.49 | 53.26 | 51.80 | 53.11 | 1,960,515 | +0.40(+0.77%) |
Apr 24, 2018 | 53.52 | 53.75 | 52.35 | 52.70 | 1,362,475 | -0.61(-1.15%) |
Apr 23, 2018 | 52.97 | 53.39 | 52.46 | 53.31 | 1,543,375 | +0.06(+0.11%) |
Apr 20, 2018 | 53.53 | 53.53 | 52.64 | 53.25 | 1,466,356 | -0.49(-0.92%) |
Apr 19, 2018 | 54.32 | 54.41 | 53.06 | 53.75 | 3,710,967 | -0.44(-0.82%) |
Apr 18, 2018 | 54.13 | 54.75 | 53.76 | 54.19 | 2,284,555 | +0.90(+1.69%) |
Apr 17, 2018 | 53.35 | 53.66 | 52.92 | 53.29 | 1,091,698 | +0.14(+0.26%) |
Apr 16, 2018 | 53.78 | 53.83 | 52.97 | 53.15 | 1,334,708 | -0.63(-1.18%) |
Apr 13, 2018 | 53.58 | 54.54 | 53.36 | 53.78 | 1,785,900 | +0.40(+0.74%) |
Apr 12, 2018 | 52.67 | 54.08 | 52.29 | 53.39 | 2,183,425 | +0.74(+1.40%) |
Apr 11, 2018 | 51.74 | 53.12 | 51.46 | 52.65 | 2,731,264 | +1.40(+2.73%) |
Apr 10, 2018 | 49.39 | 51.70 | 49.39 | 51.25 | 2,391,572 | +2.73(+5.63%) |
Apr 09, 2018 | 48.32 | 49.22 | 48.06 | 48.52 | 1,195,703 | +0.33(+0.69%) |
Apr 06, 2018 | 49.26 | 49.58 | 47.31 | 48.19 | 1,420,625 | -1.46(-2.94%) |
Apr 05, 2018 | 49.12 | 50.20 | 48.98 | 49.65 | 2,114,650 | +0.84(+1.72%) |
Apr 04, 2018 | 47.78 | 48.85 | 47.56 | 48.81 | 1,692,962 | -0.10(-0.20%) |
Apr 03, 2018 | 47.94 | 49.00 | 47.23 | 48.90 | 1,378,414 | +1.35(+2.83%) |
Apr 02, 2018 | 48.45 | 48.98 | 46.76 | 47.56 | 1,188,918 | -1.45(-2.96%) |
Mar 29, 2018 | 49.01 | 49.01 | 49.01 | 0 | +1.46(+3.07%) | |
Mar 28, 2018 | 48.94 | 49.13 | 47.42 | 47.55 | 1,346,432 | -1.40(-2.86%) |
Mar 27, 2018 | 50.07 | 50.26 | 48.66 | 48.95 | 1,560,213 | -0.91(-1.83%) |
Mar 26, 2018 | 49.58 | 50.04 | 49.09 | 49.86 | 1,482,525 | +0.93(+1.90%) |
Mar 23, 2018 | 49.31 | 50.19 | 48.84 | 48.93 | 1,902,866 | +0.08(+0.17%) |
Mar 22, 2018 | 49.85 | 50.20 | 48.81 | 48.85 | 2,273,873 | -1.86(-3.67%) |
Mar 21, 2018 | 48.51 | 50.94 | 48.22 | 50.71 | 3,560,205 | +2.63(+5.47%) |
Mar 20, 2018 | 47.93 | 48.56 | 47.84 | 48.09 | 1,637,357 | +0.46(+0.97%) |
Mar 19, 2018 | 47.55 | 47.78 | 46.99 | 47.62 | 1,989,848 | +0.09(+0.19%) |
Mar 16, 2018 | 46.13 | 47.61 | 45.93 | 47.53 | 6,057,779 | +1.41(+3.07%) |
Mar 15, 2018 | 47.63 | 47.89 | 45.89 | 46.12 | 2,302,542 | -1.45(-3.05%) |
Mar 14, 2018 | 47.89 | 47.99 | 47.29 | 47.57 | 1,483,368 | -0.01(-0.03%) |
Mar 13, 2018 | 48.67 | 48.81 | 47.31 | 47.59 | 2,252,545 | -0.87(-1.79%) |
Mar 12, 2018 | 49.03 | 49.33 | 48.17 | 48.45 | 1,859,679 | -0.80(-1.61%) |
Mar 09, 2018 | 48.95 | 50.11 | 48.61 | 49.25 | 2,760,909 | +1.38(+2.88%) |
Mar 08, 2018 | 48.04 | 48.09 | 46.99 | 47.87 | 1,996,560 | -0.07(-0.15%) |
Mar 07, 2018 | 47.39 | 47.95 | 2,384,408 | -1.06(-2.16%) | ||
Mar 06, 2018 | 49.38 | 49.52 | 48.02 | 49.01 | 1,625,379 | -0.04(-0.08%) |
Mar 05, 2018 | 48.65 | 49.55 | 48.23 | 49.04 | 2,225,973 | -0.13(-0.27%) |
Mar 02, 2018 | 47.49 | 49.36 | 46.71 | 49.18 | 1,647,530 | +1.19(+2.47%) |
Mar 01, 2018 | 47.44 | 48.45 | 47.23 | 47.99 | 1,611,072 | +0.46(+0.98%) |
Feb 28, 2018 | 49.22 | 49.32 | 47.52 | 47.53 | 1,782,172 | -1.46(-2.98%) |
Feb 27, 2018 | 49.53 | 50.32 | 48.88 | 48.98 | 2,327,295 | -0.66(-1.33%) |
Feb 26, 2018 | 49.59 | 49.76 | 48.81 | 49.65 | 952,465 | +0.42(+0.85%) |
Feb 23, 2018 | 48.37 | 49.37 | 48.34 | 49.23 | 1,322,478 | +1.08(+2.25%) |
Feb 22, 2018 | 48.14 | 1,329,366 | +0.68(+1.44%) | |||
Feb 21, 2018 | 47.28 | 48.45 | 47.16 | 47.46 | 1,569,674 | -0.04(-0.08%) |
Feb 20, 2018 | 48.31 | 48.78 | 47.27 | 47.50 | 1,282,101 | -0.70(-1.45%) |
Feb 16, 2018 | 48.20 | 48.20 | 48.20 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 48.50 | 48.68 | 47.16 | 48.40 | 2,577,228 | -0.29(-0.59%) |
Feb 14, 2018 | 46.30 | 49.25 | 45.85 | 48.68 | 2,933,952 | +1.76(+3.75%) |
Feb 13, 2018 | 47.22 | 47.52 | 46.69 | 46.92 | 3,720,767 | -0.67(-1.41%) |
Feb 12, 2018 | 47.53 | 48.34 | 46.97 | 47.59 | 3,838,433 | +0.75(+1.60%) |
Feb 09, 2018 | 47.75 | 48.00 | 45.13 | 46.84 | 4,147,765 | -0.40(-0.86%) |
Feb 08, 2018 | 49.18 | 49.53 | 47.24 | 47.25 | 3,785,190 | -1.89(-3.85%) |
Feb 07, 2018 | 50.04 | 50.25 | 48.82 | 49.14 | 2,987,946 | -0.89(-1.78%) |
Feb 06, 2018 | 48.54 | 50.41 | 48.28 | 50.03 | 3,659,218 | -0.12(-0.23%) |
Feb 05, 2018 | 50.38 | 51.46 | 49.64 | 50.15 | 3,346,077 | -0.92(-1.80%) |
Feb 02, 2018 | 52.67 | 52.75 | 51.00 | 51.06 | 2,188,534 | -2.07(-3.89%) |