Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.26 | 46.54 | 45.67 | 45.68 | 4,331,571 | -0.48(-1.03%) |
Apr 27, 2018 | 46.24 | 46.43 | 45.84 | 46.16 | 3,644,567 | -0.10(-0.22%) |
Apr 26, 2018 | 46.22 | 46.56 | 45.89 | 46.26 | 5,236,570 | +0.03(+0.07%) |
Apr 25, 2018 | 46.06 | 46.58 | 45.69 | 46.22 | 6,231,788 | +0.01(+0.02%) |
Apr 24, 2018 | 46.77 | 47.24 | 45.86 | 46.21 | 5,746,189 | -0.28(-0.61%) |
Apr 23, 2018 | 46.17 | 47.00 | 46.17 | 46.50 | 7,272,138 | +0.26(+0.56%) |
Apr 20, 2018 | 46.24 | 46.66 | 45.45 | 46.24 | 8,395,987 | +0.15(+0.33%) |
Apr 19, 2018 | 44.82 | 46.10 | 44.64 | 46.09 | 9,395,460 | +2.49(+5.70%) |
Apr 18, 2018 | 43.75 | 44.23 | 43.44 | 43.60 | 5,047,216 | +0.06(+0.13%) |
Apr 17, 2018 | 43.74 | 44.08 | 43.50 | 43.54 | 5,550,385 | +0.17(+0.38%) |
Apr 16, 2018 | 43.30 | 43.62 | 43.19 | 43.38 | 3,974,467 | +0.35(+0.81%) |
Apr 13, 2018 | 43.74 | 43.84 | 42.76 | 43.03 | 5,190,485 | -0.37(-0.85%) |
Apr 12, 2018 | 42.87 | 43.60 | 42.83 | 43.39 | 4,538,897 | +0.88(+2.08%) |
Apr 11, 2018 | 42.43 | 42.85 | 42.26 | 42.51 | 4,532,755 | -0.36(-0.84%) |
Apr 10, 2018 | 42.88 | 43.20 | 42.56 | 42.87 | 5,596,432 | +0.72(+1.70%) |
Apr 09, 2018 | 42.34 | 43.18 | 42.10 | 42.15 | 5,473,724 | +0.14(+0.34%) |
Apr 06, 2018 | 42.71 | 43.00 | 41.57 | 42.01 | 6,134,303 | -1.15(-2.67%) |
Apr 05, 2018 | 43.19 | 43.50 | 42.96 | 43.16 | 3,417,704 | +0.21(+0.49%) |
Apr 04, 2018 | 41.77 | 43.04 | 41.63 | 42.95 | 4,605,977 | +0.41(+0.96%) |
Apr 03, 2018 | 42.15 | 42.62 | 41.68 | 42.54 | 5,378,860 | +0.70(+1.67%) |
Apr 02, 2018 | 42.77 | 43.03 | 41.21 | 41.84 | 8,125,616 | -1.15(-2.68%) |
Mar 29, 2018 | 42.99 | 42.99 | 42.99 | 0 | +0.77(+1.82%) | |
Mar 28, 2018 | 42.39 | 42.87 | 41.81 | 42.23 | 7,785,843 | -0.09(-0.22%) |
Mar 27, 2018 | 43.49 | 43.61 | 41.83 | 42.32 | 7,511,525 | -1.18(-2.72%) |
Mar 26, 2018 | 42.96 | 43.63 | 42.44 | 43.50 | 5,694,942 | +1.18(+2.78%) |
Mar 23, 2018 | 43.49 | 43.73 | 42.23 | 42.33 | 9,046,861 | -1.08(-2.48%) |
Mar 22, 2018 | 45.05 | 45.10 | 43.26 | 43.40 | 7,941,881 | -2.16(-4.74%) |
Mar 21, 2018 | 45.47 | 46.20 | 45.40 | 45.56 | 5,929,297 | +0.15(+0.33%) |
Mar 20, 2018 | 45.45 | 45.70 | 45.21 | 45.41 | 4,406,040 | +0.08(+0.17%) |
Mar 19, 2018 | 45.91 | 46.11 | 44.86 | 45.34 | 6,145,679 | -0.55(-1.20%) |
Mar 16, 2018 | 45.90 | 46.31 | 45.78 | 45.89 | 12,686,577 | +0.13(+0.27%) |
Mar 15, 2018 | 45.90 | 45.96 | 45.48 | 45.76 | 5,331,853 | -0.02(-0.04%) |
Mar 14, 2018 | 46.93 | 46.93 | 45.51 | 45.78 | 6,732,834 | -0.91(-1.95%) |
Mar 13, 2018 | 47.30 | 47.42 | 46.57 | 46.69 | 6,174,347 | -0.40(-0.85%) |
Mar 12, 2018 | 47.77 | 47.90 | 46.98 | 47.09 | 5,746,075 | -0.66(-1.38%) |
Mar 09, 2018 | 46.67 | 47.93 | 46.50 | 47.75 | 7,878,699 | +1.28(+2.77%) |
Mar 08, 2018 | 47.89 | 48.02 | 46.01 | 46.46 | 9,524,386 | -1.01(-2.13%) |
Mar 07, 2018 | 47.64 | 46.78 | 47.47 | 6,051,616 | +0.02(+0.05%) | |
Mar 06, 2018 | 47.42 | 47.69 | 46.97 | 47.45 | 8,403,360 | +0.38(+0.82%) |
Mar 05, 2018 | 45.87 | 47.29 | 45.73 | 47.07 | 5,270,341 | +0.87(+1.88%) |
Mar 02, 2018 | 46.05 | 46.28 | 45.15 | 46.20 | 6,470,986 | -0.12(-0.25%) |
Mar 01, 2018 | 47.59 | 47.72 | 45.99 | 46.31 | 8,019,601 | -1.27(-2.67%) |
Feb 28, 2018 | 48.44 | 48.64 | 47.55 | 47.58 | 6,081,874 | -0.80(-1.66%) |
Feb 27, 2018 | 48.56 | 48.95 | 48.37 | 48.38 | 5,480,486 | -0.16(-0.33%) |
Feb 26, 2018 | 47.74 | 48.58 | 47.46 | 48.54 | 4,700,956 | +1.07(+2.25%) |
Feb 23, 2018 | 46.88 | 47.50 | 46.84 | 47.47 | 3,845,033 | +0.83(+1.79%) |
Feb 22, 2018 | 46.56 | 46.64 | 5,114,331 | -0.46(-0.97%) | ||
Feb 21, 2018 | 47.12 | 47.86 | 46.98 | 47.10 | 4,653,724 | +0.02(+0.05%) |
Feb 20, 2018 | 46.89 | 47.41 | 46.77 | 47.07 | 3,559,720 | +0.14(+0.30%) |
Feb 16, 2018 | 46.93 | 46.93 | 46.93 | 0 | +0.08(+0.16%) | |
Feb 15, 2018 | 47.14 | 47.29 | 46.69 | 46.86 | 3,865,045 | +0.15(+0.32%) |
Feb 14, 2018 | 45.50 | 46.77 | 45.50 | 46.71 | 4,874,182 | +0.98(+2.13%) |
Feb 13, 2018 | 45.36 | 45.89 | 45.15 | 45.73 | 3,603,355 | +0.17(+0.37%) |
Feb 12, 2018 | 45.48 | 46.03 | 44.97 | 45.56 | 5,811,984 | +0.44(+0.98%) |
Feb 09, 2018 | 45.04 | 45.44 | 43.48 | 45.12 | 7,430,480 | +0.66(+1.48%) |
Feb 08, 2018 | 46.14 | 46.42 | 44.42 | 44.46 | 8,548,322 | -1.71(-3.70%) |
Feb 07, 2018 | 46.07 | 46.89 | 46.06 | 46.17 | 7,327,719 | -0.13(-0.27%) |
Feb 06, 2018 | 44.49 | 46.43 | 43.95 | 46.30 | 12,600,772 | +0.44(+0.95%) |
Feb 05, 2018 | 46.52 | 47.31 | 45.28 | 45.86 | 8,666,262 | -1.14(-2.42%) |
Feb 02, 2018 | 47.66 | 48.20 | 46.91 | 47.00 | 5,225,571 | -0.98(-2.03%) |