Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.82 | 44.23 | 43.32 | 43.32 | 20,451,800 | -0.33(-0.76%) |
Apr 27, 2018 | 43.58 | 44.13 | 43.52 | 43.65 | 14,759,322 | -0.07(-0.15%) |
Apr 26, 2018 | 44.18 | 44.28 | 43.56 | 43.72 | 20,421,106 | -0.56(-1.26%) |
Apr 25, 2018 | 43.72 | 44.59 | 43.29 | 44.28 | 25,163,534 | +0.50(+1.14%) |
Apr 24, 2018 | 44.14 | 44.81 | 43.50 | 43.78 | 27,651,458 | -0.08(-0.19%) |
Apr 23, 2018 | 43.81 | 44.05 | 43.50 | 43.86 | 21,259,688 | +0.04(+0.09%) |
Apr 20, 2018 | 43.29 | 44.03 | 43.20 | 43.82 | 37,364,320 | +0.85(+1.98%) |
Apr 19, 2018 | 42.11 | 43.03 | 42.09 | 42.97 | 28,396,022 | +0.96(+2.28%) |
Apr 18, 2018 | 42.33 | 42.49 | 41.90 | 42.01 | 25,255,666 | -0.15(-0.36%) |
Apr 17, 2018 | 42.48 | 42.65 | 42.09 | 42.16 | 30,595,770 | -0.19(-0.45%) |
Apr 16, 2018 | 42.17 | 42.80 | 41.94 | 42.35 | 38,238,404 | -0.08(-0.18%) |
Apr 13, 2018 | 43.36 | 43.60 | 42.36 | 42.43 | 38,450,648 | -1.51(-3.43%) |
Apr 12, 2018 | 43.48 | 44.41 | 43.38 | 43.93 | 23,939,468 | +0.64(+1.48%) |
Apr 11, 2018 | 43.62 | 43.74 | 43.12 | 43.29 | 17,600,386 | -0.58(-1.31%) |
Apr 10, 2018 | 44.18 | 44.23 | 43.45 | 43.87 | 17,588,400 | +0.31(+0.71%) |
Apr 09, 2018 | 43.77 | 44.46 | 43.48 | 43.56 | 20,428,458 | +0.02(+0.04%) |
Apr 06, 2018 | 43.89 | 44.12 | 43.32 | 43.54 | 27,521,708 | -0.86(-1.93%) |
Apr 05, 2018 | 44.47 | 44.98 | 44.23 | 44.40 | 19,770,734 | +0.29(+0.66%) |
Apr 04, 2018 | 42.63 | 44.22 | 42.53 | 44.11 | 19,134,964 | +0.69(+1.59%) |
Apr 03, 2018 | 43.12 | 43.51 | 42.56 | 43.42 | 19,967,798 | +0.61(+1.42%) |
Apr 02, 2018 | 43.66 | 43.68 | 42.03 | 42.81 | 28,019,198 | -0.88(-2.02%) |
Mar 29, 2018 | 43.69 | 43.69 | 43.69 | 0 | +0.78(+1.81%) | |
Mar 28, 2018 | 42.65 | 43.29 | 42.47 | 42.92 | 27,999,850 | +0.32(+0.74%) |
Mar 27, 2018 | 43.68 | 44.02 | 42.26 | 42.60 | 28,391,540 | -0.99(-2.28%) |
Mar 26, 2018 | 43.31 | 43.81 | 42.95 | 43.59 | 32,048,890 | +1.09(+2.57%) |
Mar 23, 2018 | 43.95 | 44.13 | 42.47 | 42.50 | 37,156,244 | -1.29(-2.95%) |
Mar 22, 2018 | 45.19 | 45.25 | 43.50 | 43.79 | 39,169,072 | -1.88(-4.12%) |
Mar 21, 2018 | 45.87 | 46.34 | 45.47 | 45.68 | 22,783,964 | -0.09(-0.20%) |
Mar 20, 2018 | 46.49 | 46.59 | 45.56 | 45.77 | 32,236,204 | -0.48(-1.05%) |
Mar 19, 2018 | 46.59 | 46.68 | 45.83 | 46.25 | 21,568,078 | -0.35(-0.75%) |
Mar 16, 2018 | 47.51 | 47.66 | 46.58 | 46.60 | 44,496,400 | -0.78(-1.64%) |
Mar 15, 2018 | 47.33 | 47.62 | 46.89 | 47.38 | 15,926,957 | +0.17(+0.35%) |
Mar 14, 2018 | 48.24 | 48.27 | 47.06 | 47.21 | 14,648,920 | -0.78(-1.62%) |
Mar 13, 2018 | 48.68 | 48.70 | 47.87 | 47.99 | 16,564,365 | -0.38(-0.79%) |
Mar 12, 2018 | 48.58 | 48.82 | 48.32 | 48.37 | 14,891,846 | -0.17(-0.36%) |
Mar 09, 2018 | 47.65 | 48.58 | 47.56 | 48.54 | 22,852,698 | +1.26(+2.66%) |
Mar 08, 2018 | 47.31 | 47.54 | 46.88 | 47.29 | 20,009,422 | +0.10(+0.21%) |
Mar 07, 2018 | 46.69 | 47.19 | 29,734,520 | -0.39(-0.82%) | ||
Mar 06, 2018 | 48.11 | 48.24 | 47.22 | 47.58 | 28,731,952 | -0.43(-0.90%) |
Mar 05, 2018 | 47.36 | 48.33 | 47.18 | 48.01 | 24,662,764 | +0.15(+0.31%) |
Mar 02, 2018 | 47.45 | 48.03 | 47.04 | 47.86 | 26,903,592 | +0.08(+0.17%) |
Mar 01, 2018 | 48.56 | 49.14 | 47.57 | 47.78 | 34,172,764 | -0.92(-1.88%) |
Feb 28, 2018 | 49.58 | 49.87 | 48.62 | 48.69 | 21,432,682 | -0.67(-1.35%) |
Feb 27, 2018 | 50.04 | 50.42 | 49.36 | 49.36 | 20,415,000 | -0.63(-1.27%) |
Feb 26, 2018 | 49.81 | 50.02 | 49.14 | 49.99 | 19,765,480 | +0.67(+1.35%) |
Feb 23, 2018 | 49.24 | 49.39 | 48.64 | 49.33 | 25,309,004 | +0.30(+0.61%) |
Feb 22, 2018 | 48.92 | 49.03 | 21,529,502 | -0.77(-1.54%) | ||
Feb 21, 2018 | 49.90 | 50.43 | 49.79 | 49.79 | 23,957,982 | -0.18(-0.37%) |
Feb 20, 2018 | 49.90 | 51.07 | 49.84 | 49.98 | 22,212,050 | +0.00(+0.00%) |
Feb 16, 2018 | 49.98 | 49.98 | 49.98 | 0 | -0.06(-0.12%) | |
Feb 15, 2018 | 49.87 | 50.10 | 49.31 | 50.04 | 26,864,584 | +0.39(+0.79%) |
Feb 14, 2018 | 48.23 | 49.68 | 48.19 | 49.64 | 28,405,786 | +1.29(+2.67%) |
Feb 13, 2018 | 46.74 | 48.43 | 46.64 | 48.35 | 29,057,166 | +1.25(+2.65%) |
Feb 12, 2018 | 46.99 | 47.62 | 46.59 | 47.10 | 29,254,388 | +0.31(+0.66%) |
Feb 09, 2018 | 46.80 | 47.10 | 45.62 | 46.79 | 58,662,228 | +0.61(+1.32%) |
Feb 08, 2018 | 47.79 | 47.89 | 46.14 | 46.19 | 52,259,628 | -1.78(-3.72%) |
Feb 07, 2018 | 47.47 | 48.45 | 47.31 | 47.97 | 54,566,208 | +0.22(+0.45%) |
Feb 06, 2018 | 47.44 | 48.77 | 46.58 | 47.75 | 99,646,872 | -0.88(-1.82%) |
Feb 05, 2018 | 48.94 | 49.93 | 48.35 | 48.64 | 123,728,520 | -4.78(-8.94%) |
Feb 02, 2018 | 54.46 | 54.63 | 53.21 | 53.41 | 22,677,356 | -1.20(-2.20%) |