Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.46 | 52.48 | 52.07 | 52.22 | 1,297,386 | +0.22(+0.42%) |
Apr 27, 2018 | 51.65 | 52.11 | 51.51 | 52.00 | 1,232,993 | +0.69(+1.34%) |
Apr 26, 2018 | 51.51 | 51.53 | 51.15 | 51.32 | 1,072,985 | +0.39(+0.77%) |
Apr 25, 2018 | 50.95 | 51.03 | 50.77 | 50.92 | 1,160,958 | +0.04(+0.07%) |
Apr 24, 2018 | 51.01 | 51.02 | 50.69 | 50.89 | 1,748,333 | +0.61(+1.22%) |
Apr 23, 2018 | 50.59 | 50.63 | 50.12 | 50.27 | 1,519,732 | -0.27(-0.54%) |
Apr 20, 2018 | 50.90 | 50.98 | 50.42 | 50.55 | 2,303,409 | -0.48(-0.93%) |
Apr 19, 2018 | 51.14 | 51.32 | 50.78 | 51.02 | 1,320,124 | -1.23(-2.34%) |
Apr 18, 2018 | 52.41 | 52.60 | 52.18 | 52.25 | 1,101,450 | -0.07(-0.14%) |
Apr 17, 2018 | 52.06 | 52.41 | 52.06 | 52.32 | 789,055 | +0.08(+0.16%) |
Apr 16, 2018 | 52.18 | 52.36 | 52.00 | 52.24 | 941,600 | +0.12(+0.23%) |
Apr 13, 2018 | 51.82 | 52.21 | 51.82 | 52.12 | 1,176,187 | +0.30(+0.58%) |
Apr 12, 2018 | 51.97 | 52.18 | 51.81 | 51.82 | 945,113 | -0.02(-0.04%) |
Apr 11, 2018 | 51.92 | 52.18 | 51.80 | 51.84 | 1,025,498 | +0.01(+0.02%) |
Apr 10, 2018 | 51.98 | 52.08 | 51.69 | 51.83 | 1,686,635 | -0.37(-0.72%) |
Apr 09, 2018 | 52.46 | 52.48 | 52.15 | 52.20 | 1,326,368 | -0.18(-0.35%) |
Apr 06, 2018 | 52.55 | 52.95 | 52.30 | 52.39 | 1,915,871 | -0.14(-0.26%) |
Apr 05, 2018 | 52.21 | 52.69 | 52.12 | 52.52 | 1,812,083 | +0.07(+0.14%) |
Apr 04, 2018 | 51.66 | 52.55 | 51.55 | 52.45 | 2,064,862 | +1.04(+2.03%) |
Apr 03, 2018 | 51.49 | 51.52 | 51.18 | 51.41 | 1,472,961 | +0.51(+1.01%) |
Apr 02, 2018 | 51.37 | 51.55 | 50.80 | 50.90 | 1,499,990 | -0.66(-1.28%) |
Mar 29, 2018 | 51.55 | 51.55 | 51.55 | 0 | +0.53(+1.04%) | |
Mar 28, 2018 | 50.70 | 51.46 | 50.65 | 51.02 | 2,508,063 | +1.82(+3.70%) |
Mar 27, 2018 | 49.18 | 49.65 | 49.05 | 49.20 | 1,657,996 | +0.03(+0.06%) |
Mar 26, 2018 | 48.84 | 49.26 | 48.78 | 49.18 | 1,481,428 | +0.48(+0.98%) |
Mar 23, 2018 | 49.03 | 49.35 | 48.70 | 48.70 | 2,169,506 | +0.08(+0.17%) |
Mar 22, 2018 | 48.66 | 49.08 | 48.56 | 48.62 | 1,821,038 | +0.09(+0.19%) |
Mar 21, 2018 | 48.62 | 48.93 | 48.38 | 48.53 | 1,324,202 | -0.27(-0.54%) |
Mar 20, 2018 | 48.57 | 48.87 | 48.56 | 48.79 | 1,513,789 | +0.05(+0.11%) |
Mar 19, 2018 | 48.68 | 49.22 | 48.60 | 48.74 | 1,568,510 | +0.26(+0.53%) |
Mar 16, 2018 | 48.34 | 48.69 | 48.23 | 48.48 | 1,462,770 | +0.20(+0.42%) |
Mar 15, 2018 | 48.34 | 48.54 | 48.27 | 48.28 | 1,321,540 | -0.93(-1.89%) |
Mar 14, 2018 | 49.48 | 49.55 | 49.07 | 49.21 | 2,147,252 | -0.04(-0.07%) |
Mar 13, 2018 | 49.72 | 49.76 | 49.16 | 49.25 | 1,986,325 | -0.93(-1.86%) |
Mar 12, 2018 | 50.30 | 50.31 | 50.09 | 50.18 | 1,387,351 | -0.08(-0.16%) |
Mar 09, 2018 | 50.10 | 50.41 | 50.00 | 50.26 | 2,462,340 | +0.43(+0.86%) |
Mar 08, 2018 | 49.66 | 50.05 | 49.55 | 49.84 | 2,004,428 | +0.85(+1.74%) |
Mar 07, 2018 | 49.01 | 48.98 | 1,383,742 | +0.54(+1.11%) | ||
Mar 06, 2018 | 48.74 | 48.79 | 48.28 | 48.45 | 1,071,130 | -0.14(-0.28%) |
Mar 05, 2018 | 47.85 | 48.74 | 47.85 | 48.58 | 2,254,224 | +0.60(+1.26%) |
Mar 02, 2018 | 47.70 | 48.02 | 47.44 | 47.98 | 4,183,820 | +0.48(+1.00%) |
Mar 01, 2018 | 47.31 | 47.80 | 47.14 | 47.50 | 1,871,920 | -0.31(-0.65%) |
Feb 28, 2018 | 48.46 | 48.46 | 47.81 | 47.81 | 1,582,202 | -0.46(-0.95%) |
Feb 27, 2018 | 49.07 | 49.11 | 48.25 | 48.27 | 2,118,499 | -1.79(-3.58%) |
Feb 26, 2018 | 49.93 | 50.12 | 49.79 | 50.06 | 1,668,443 | +0.91(+1.84%) |
Feb 23, 2018 | 49.08 | 49.16 | 48.77 | 49.16 | 2,198,995 | +0.69(+1.43%) |
Feb 22, 2018 | 48.42 | 48.72 | 48.22 | 48.46 | 2,350,788 | +0.21(+0.44%) |
Feb 21, 2018 | 48.74 | 48.94 | 48.24 | 48.25 | 2,197,434 | -0.49(-1.01%) |
Feb 20, 2018 | 49.03 | 49.22 | 48.69 | 48.75 | 1,646,216 | -1.16(-2.33%) |
Feb 16, 2018 | 49.91 | 49.91 | 49.91 | 0 | -0.14(-0.27%) | |
Feb 15, 2018 | 49.24 | 50.05 | 49.14 | 50.05 | 2,751,435 | +0.77(+1.57%) |
Feb 14, 2018 | 48.70 | 49.50 | 48.68 | 49.27 | 1,744,314 | +0.24(+0.48%) |
Feb 13, 2018 | 48.96 | 49.25 | 48.86 | 49.04 | 2,006,437 | -0.39(-0.79%) |
Feb 12, 2018 | 48.99 | 49.64 | 48.93 | 49.43 | 2,169,054 | +0.89(+1.83%) |
Feb 09, 2018 | 48.74 | 48.88 | 47.58 | 48.54 | 2,917,510 | -0.15(-0.32%) |
Feb 08, 2018 | 49.73 | 49.84 | 48.67 | 48.69 | 2,286,909 | -0.92(-1.86%) |
Feb 07, 2018 | 49.73 | 50.22 | 49.62 | 49.62 | 2,561,132 | -0.95(-1.88%) |
Feb 06, 2018 | 49.54 | 50.65 | 49.40 | 50.57 | 3,475,923 | +0.03(+0.05%) |
Feb 05, 2018 | 51.53 | 51.68 | 50.18 | 50.54 | 3,203,292 | -1.90(-3.61%) |
Feb 02, 2018 | 52.94 | 53.01 | 52.44 | 52.44 | 1,597,095 | -0.64(-1.21%) |