Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.96 | 48.18 | 47.51 | 47.51 | 6,634,483 | -0.21(-0.44%) |
Apr 27, 2018 | 47.14 | 47.76 | 47.14 | 47.72 | 5,701,711 | +0.60(+1.28%) |
Apr 26, 2018 | 46.92 | 47.24 | 46.61 | 47.12 | 4,186,034 | +0.12(+0.25%) |
Apr 25, 2018 | 46.76 | 47.13 | 46.54 | 47.00 | 3,722,801 | +0.26(+0.56%) |
Apr 24, 2018 | 46.64 | 47.05 | 46.49 | 46.74 | 5,816,874 | -0.08(-0.16%) |
Apr 23, 2018 | 46.96 | 46.97 | 46.52 | 46.81 | 5,178,289 | -0.21(-0.45%) |
Apr 20, 2018 | 46.97 | 47.22 | 46.61 | 47.02 | 5,895,486 | +0.21(+0.45%) |
Apr 19, 2018 | 46.20 | 46.88 | 46.20 | 46.81 | 6,710,219 | +0.61(+1.32%) |
Apr 18, 2018 | 46.20 | 46.35 | 45.86 | 46.20 | 4,698,076 | +0.17(+0.37%) |
Apr 17, 2018 | 46.15 | 46.23 | 45.87 | 46.03 | 5,910,702 | -0.02(-0.04%) |
Apr 16, 2018 | 45.73 | 46.32 | 45.51 | 46.05 | 7,673,425 | +0.59(+1.29%) |
Apr 13, 2018 | 45.76 | 45.89 | 45.17 | 45.46 | 5,267,474 | +0.08(+0.19%) |
Apr 12, 2018 | 45.54 | 45.79 | 45.26 | 45.38 | 5,834,924 | +0.11(+0.24%) |
Apr 11, 2018 | 44.91 | 45.40 | 44.91 | 45.27 | 5,001,232 | -0.14(-0.30%) |
Apr 10, 2018 | 45.66 | 45.93 | 45.34 | 45.40 | 4,529,387 | +0.19(+0.41%) |
Apr 09, 2018 | 45.52 | 45.89 | 45.03 | 45.22 | 5,536,871 | -0.25(-0.56%) |
Apr 06, 2018 | 45.93 | 46.22 | 45.04 | 45.47 | 6,056,683 | -0.81(-1.74%) |
Apr 05, 2018 | 46.18 | 46.46 | 45.93 | 46.28 | 5,868,051 | +0.28(+0.61%) |
Apr 04, 2018 | 44.99 | 46.07 | 44.75 | 46.00 | 5,429,772 | +0.42(+0.91%) |
Apr 03, 2018 | 45.14 | 45.68 | 44.97 | 45.58 | 6,611,493 | +0.52(+1.15%) |
Apr 02, 2018 | 46.01 | 46.14 | 44.47 | 45.06 | 8,653,750 | -1.10(-2.39%) |
Mar 29, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.08(-0.18%) | |
Mar 28, 2018 | 45.71 | 46.66 | 45.37 | 46.25 | 8,098,713 | +0.63(+1.38%) |
Mar 27, 2018 | 46.12 | 46.64 | 45.34 | 45.62 | 7,824,252 | -0.36(-0.79%) |
Mar 26, 2018 | 45.87 | 46.54 | 45.65 | 45.99 | 8,225,434 | +0.68(+1.50%) |
Mar 23, 2018 | 46.66 | 46.93 | 45.26 | 45.31 | 9,683,638 | -1.19(-2.55%) |
Mar 22, 2018 | 46.91 | 47.45 | 46.43 | 46.50 | 10,712,761 | -0.87(-1.84%) |
Mar 21, 2018 | 47.19 | 47.84 | 46.88 | 47.37 | 11,992,059 | +0.18(+0.38%) |
Mar 20, 2018 | 46.35 | 47.35 | 46.32 | 47.19 | 10,644,288 | +1.00(+2.17%) |
Mar 19, 2018 | 46.12 | 46.46 | 45.79 | 46.19 | 8,268,128 | +0.13(+0.28%) |
Mar 16, 2018 | 46.37 | 46.57 | 45.84 | 46.07 | 13,129,373 | -0.31(-0.66%) |
Mar 15, 2018 | 46.60 | 46.81 | 46.27 | 46.37 | 9,627,818 | -0.23(-0.49%) |
Mar 14, 2018 | 47.40 | 46.33 | 46.60 | 9,523,515 | -0.59(-1.24%) | |
Mar 13, 2018 | 47.89 | 48.05 | 46.92 | 47.19 | 9,093,362 | -0.57(-1.18%) |
Mar 12, 2018 | 47.81 | 48.48 | 47.59 | 47.75 | 9,028,540 | +0.03(+0.07%) |
Mar 09, 2018 | 47.81 | 48.03 | 47.22 | 47.72 | 11,523,234 | +0.25(+0.53%) |
Mar 08, 2018 | 48.45 | 48.48 | 46.84 | 47.46 | 14,244,973 | -0.88(-1.81%) |
Mar 07, 2018 | 48.22 | 48.34 | 6,960,770 | -0.61(-1.24%) | ||
Mar 06, 2018 | 49.13 | 48.14 | 48.95 | 6,505,463 | +0.35(+0.71%) | |
Mar 05, 2018 | 47.51 | 48.83 | 47.51 | 48.60 | 11,242,127 | +0.94(+1.96%) |
Mar 02, 2018 | 47.33 | 47.75 | 46.45 | 47.67 | 9,999,967 | +0.03(+0.07%) |
Mar 01, 2018 | 48.37 | 48.59 | 47.30 | 47.63 | 11,569,175 | -0.73(-1.52%) |
Feb 28, 2018 | 49.41 | 49.64 | 48.37 | 48.37 | 10,871,591 | -0.75(-1.53%) |
Feb 27, 2018 | 49.75 | 50.30 | 49.05 | 49.12 | 10,147,391 | -0.66(-1.32%) |
Feb 26, 2018 | 50.58 | 50.78 | 49.32 | 49.77 | 13,951,266 | -0.89(-1.76%) |
Feb 23, 2018 | 50.81 | 51.03 | 50.26 | 50.67 | 6,653,278 | +0.09(+0.18%) |
Feb 22, 2018 | 51.42 | 50.50 | 50.58 | 27,478,486 | -0.19(-0.37%) | |
Feb 21, 2018 | 50.45 | 51.76 | 50.39 | 50.76 | 8,521,233 | +0.12(+0.23%) |
Feb 20, 2018 | 49.99 | 50.74 | 49.96 | 50.64 | 6,341,585 | +0.48(+0.96%) |
Feb 16, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 50.44 | 49.74 | 49.96 | 9,329,558 | -0.15(-0.30%) | |
Feb 14, 2018 | 49.87 | 50.29 | 49.50 | 50.11 | 7,993,061 | -0.02(-0.03%) |
Feb 13, 2018 | 50.39 | 50.13 | 5,820,444 | -0.15(-0.30%) | ||
Feb 12, 2018 | 50.91 | 50.96 | 49.88 | 50.28 | 7,200,925 | -0.51(-1.01%) |
Feb 09, 2018 | 51.75 | 52.04 | 49.22 | 50.80 | 17,939,530 | +1.64(+3.33%) |
Feb 08, 2018 | 50.99 | 51.13 | 49.15 | 49.16 | 8,745,087 | -1.85(-3.62%) |
Feb 07, 2018 | 50.61 | 51.71 | 50.34 | 51.01 | 9,136,060 | +0.18(+0.35%) |
Feb 06, 2018 | 50.34 | 51.18 | 49.80 | 50.83 | 14,255,427 | -0.67(-1.29%) |
Feb 05, 2018 | 52.54 | 52.78 | 50.99 | 51.50 | 10,100,872 | -1.68(-3.16%) |
Feb 02, 2018 | 53.88 | 53.96 | 53.03 | 53.17 | 5,091,185 | -0.95(-1.76%) |