Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.15 | 47.04 | 46.07 | 46.35 | 3,545,532 | +0.57(+1.24%) |
Apr 27, 2018 | 45.66 | 46.16 | 44.93 | 45.78 | 3,531,828 | +0.61(+1.35%) |
Apr 26, 2018 | 45.60 | 46.11 | 45.10 | 45.17 | 4,586,461 | +0.27(+0.59%) |
Apr 25, 2018 | 46.13 | 46.26 | 44.80 | 44.91 | 6,580,593 | -0.91(-1.98%) |
Apr 24, 2018 | 47.23 | 47.31 | 45.41 | 45.81 | 8,561,929 | -1.20(-2.56%) |
Apr 23, 2018 | 47.77 | 48.36 | 46.94 | 47.02 | 4,959,381 | -1.00(-2.07%) |
Apr 20, 2018 | 49.13 | 49.18 | 47.24 | 48.01 | 9,153,366 | -1.59(-3.21%) |
Apr 19, 2018 | 49.71 | 49.83 | 48.64 | 49.61 | 5,051,604 | -0.38(-0.75%) |
Apr 18, 2018 | 50.13 | 50.83 | 49.44 | 49.98 | 4,295,426 | -0.17(-0.35%) |
Apr 17, 2018 | 49.04 | 50.48 | 48.91 | 50.16 | 4,045,634 | +0.99(+2.02%) |
Apr 16, 2018 | 48.98 | 49.69 | 48.46 | 49.16 | 4,017,076 | -0.06(-0.11%) |
Apr 13, 2018 | 49.94 | 50.08 | 48.66 | 49.22 | 4,829,748 | -0.51(-1.02%) |
Apr 12, 2018 | 49.76 | 50.26 | 49.08 | 49.73 | 6,964,134 | -1.07(-2.10%) |
Apr 11, 2018 | 50.61 | 51.75 | 50.49 | 50.80 | 2,808,179 | -0.14(-0.27%) |
Apr 10, 2018 | 51.79 | 52.19 | 50.16 | 50.93 | 5,664,710 | +0.36(+0.71%) |
Apr 09, 2018 | 49.70 | 51.85 | 49.62 | 50.58 | 5,775,730 | +1.40(+2.85%) |
Apr 06, 2018 | 49.44 | 50.42 | 48.77 | 49.18 | 3,502,577 | -0.96(-1.92%) |
Apr 05, 2018 | 50.21 | 50.94 | 49.83 | 50.14 | 4,477,311 | +0.20(+0.40%) |
Apr 04, 2018 | 47.60 | 50.11 | 47.22 | 49.94 | 5,458,140 | +1.03(+2.12%) |
Apr 03, 2018 | 50.16 | 50.49 | 48.50 | 48.90 | 6,769,914 | -0.84(-1.68%) |
Apr 02, 2018 | 50.84 | 51.49 | 49.21 | 49.74 | 3,931,724 | -0.82(-1.62%) |
Mar 29, 2018 | 50.55 | 50.55 | 50.55 | 0 | +1.05(+2.13%) | |
Mar 28, 2018 | 50.95 | 50.95 | 48.79 | 49.50 | 11,780,172 | -1.12(-2.22%) |
Mar 27, 2018 | 53.62 | 53.62 | 50.29 | 50.62 | 10,130,130 | -3.00(-5.59%) |
Mar 26, 2018 | 54.58 | 54.58 | 52.25 | 53.62 | 5,728,304 | +0.31(+0.58%) |
Mar 23, 2018 | 54.43 | 54.80 | 53.25 | 53.31 | 3,870,128 | -1.23(-2.26%) |
Mar 22, 2018 | 56.25 | 56.75 | 54.03 | 54.54 | 7,846,062 | -3.11(-5.40%) |
Mar 21, 2018 | 56.58 | 58.03 | 56.07 | 57.66 | 5,207,038 | +0.93(+1.64%) |
Mar 20, 2018 | 57.33 | 57.70 | 56.11 | 56.72 | 3,695,953 | -0.60(-1.05%) |
Mar 19, 2018 | 57.71 | 58.48 | 55.94 | 57.33 | 7,779,795 | -1.62(-2.75%) |
Mar 16, 2018 | 58.44 | 59.21 | 58.26 | 58.95 | 9,510,258 | +0.25(+0.42%) |
Mar 15, 2018 | 57.31 | 59.32 | 57.15 | 58.70 | 8,468,880 | +2.06(+3.63%) |
Mar 14, 2018 | 56.67 | 57.37 | 56.29 | 56.65 | 5,159,767 | +0.46(+0.82%) |
Mar 13, 2018 | 56.71 | 57.21 | 55.18 | 56.19 | 5,037,883 | -0.48(-0.85%) |
Mar 12, 2018 | 56.35 | 57.29 | 56.25 | 56.67 | 4,512,674 | +0.32(+0.56%) |
Mar 09, 2018 | 56.69 | 57.48 | 56.12 | 56.35 | 5,735,775 | -0.17(-0.29%) |
Mar 08, 2018 | 55.70 | 56.65 | 55.38 | 56.52 | 9,600,162 | +1.29(+2.33%) |
Mar 07, 2018 | 53.57 | 55.40 | 53.50 | 55.23 | 5,197,659 | +1.01(+1.87%) |
Mar 06, 2018 | 53.80 | 54.36 | 53.56 | 54.22 | 5,095,037 | +1.07(+2.01%) |
Mar 05, 2018 | 52.11 | 53.40 | 52.11 | 53.15 | 6,205,615 | +1.09(+2.10%) |
Mar 02, 2018 | 51.06 | 52.23 | 50.31 | 52.05 | 8,119,554 | +0.39(+0.75%) |
Mar 01, 2018 | 53.01 | 53.23 | 51.21 | 51.67 | 8,499,262 | -1.23(-2.32%) |
Feb 28, 2018 | 53.86 | 54.18 | 52.78 | 52.89 | 6,470,017 | -0.53(-1.00%) |
Feb 27, 2018 | 55.47 | 55.70 | 53.06 | 53.43 | 7,562,808 | -2.21(-3.97%) |
Feb 26, 2018 | 56.43 | 57.14 | 55.48 | 55.63 | 4,647,548 | -0.56(-0.99%) |
Feb 23, 2018 | 56.38 | 56.43 | 55.10 | 56.19 | 4,200,424 | +0.40(+0.71%) |
Feb 22, 2018 | 55.79 | 4,684,042 | +0.55(+1.00%) | |||
Feb 21, 2018 | 56.47 | 56.94 | 55.17 | 55.24 | 6,597,773 | -0.73(-1.30%) |
Feb 20, 2018 | 54.79 | 56.41 | 54.71 | 55.97 | 6,126,045 | +0.60(+1.09%) |
Feb 16, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 56.05 | 55.12 | 55.75 | 4,736,765 | +0.63(+1.15%) | |
Feb 14, 2018 | 54.00 | 55.40 | 54.00 | 55.11 | 4,687,814 | +1.07(+1.98%) |
Feb 13, 2018 | 52.50 | 54.43 | 52.49 | 54.04 | 5,360,988 | +0.94(+1.77%) |
Feb 12, 2018 | 52.81 | 53.38 | 51.83 | 53.11 | 6,028,809 | +0.59(+1.12%) |
Feb 09, 2018 | 52.53 | 53.42 | 51.11 | 52.52 | 13,449,153 | +0.36(+0.70%) |
Feb 08, 2018 | 53.02 | 56.72 | 52.16 | 52.15 | 16,959,768 | -3.49(-6.28%) |
Feb 07, 2018 | 56.16 | 56.68 | 55.30 | 55.64 | 9,533,309 | -0.87(-1.54%) |
Feb 06, 2018 | 55.01 | 57.01 | 54.85 | 56.52 | 9,068,250 | -0.39(-0.69%) |
Feb 05, 2018 | 56.72 | 58.62 | 56.46 | 56.91 | 8,489,491 | -0.25(-0.43%) |
Feb 02, 2018 | 56.73 | 57.85 | 56.12 | 57.16 | 6,578,554 | +0.24(+0.42%) |