Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.14 | 50.59 | 49.80 | 49.94 | 2,818,876 | -0.39(-0.78%) |
Apr 27, 2018 | 51.27 | 51.69 | 49.84 | 50.33 | 4,465,111 | -1.31(-2.53%) |
Apr 26, 2018 | 52.92 | 53.72 | 51.11 | 51.64 | 5,989,953 | +0.97(+1.91%) |
Apr 25, 2018 | 49.35 | 51.14 | 48.74 | 50.67 | 4,880,739 | +1.10(+2.22%) |
Apr 24, 2018 | 50.20 | 50.92 | 48.67 | 49.57 | 7,440,195 | -1.05(-2.08%) |
Apr 23, 2018 | 53.22 | 53.56 | 50.23 | 50.62 | 13,462,150 | -7.91(-13.51%) |
Apr 20, 2018 | 58.35 | 58.66 | 56.08 | 58.53 | 7,828,415 | -0.21(-0.37%) |
Apr 19, 2018 | 59.05 | 60.82 | 58.09 | 58.75 | 12,075,321 | +0.81(+1.40%) |
Apr 18, 2018 | 56.83 | 58.80 | 55.84 | 57.94 | 8,886,767 | +2.26(+4.06%) |
Apr 17, 2018 | 54.01 | 56.07 | 53.41 | 55.68 | 6,227,818 | +2.00(+3.73%) |
Apr 16, 2018 | 54.18 | 55.11 | 53.07 | 53.68 | 5,713,222 | +0.07(+0.13%) |
Apr 13, 2018 | 53.60 | 54.02 | 52.93 | 53.61 | 2,753,506 | +0.48(+0.90%) |
Apr 12, 2018 | 52.38 | 53.97 | 51.86 | 53.13 | 5,870,528 | +0.49(+0.93%) |
Apr 11, 2018 | 52.48 | 53.54 | 51.35 | 52.64 | 5,571,688 | -0.11(-0.20%) |
Apr 10, 2018 | 50.53 | 53.82 | 50.38 | 52.75 | 9,199,869 | +3.37(+6.84%) |
Apr 09, 2018 | 48.56 | 50.74 | 48.11 | 49.37 | 6,981,632 | +2.51(+5.35%) |
Apr 06, 2018 | 46.02 | 47.54 | 45.94 | 46.87 | 4,169,427 | +0.43(+0.92%) |
Apr 05, 2018 | 46.04 | 47.53 | 45.99 | 46.44 | 3,053,227 | +0.67(+1.47%) |
Apr 04, 2018 | 43.31 | 45.91 | 43.12 | 45.77 | 3,759,914 | +1.53(+3.46%) |
Apr 03, 2018 | 43.53 | 44.52 | 43.53 | 44.23 | 2,987,896 | +0.99(+2.28%) |
Apr 02, 2018 | 43.76 | 44.99 | 42.72 | 43.25 | 2,193,586 | -0.60(-1.38%) |
Mar 29, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.41 | 43.81 | 42.61 | 43.33 | 1,703,406 | -0.47(-1.07%) |
Mar 27, 2018 | 45.11 | 45.35 | 43.54 | 43.80 | 4,310,906 | -0.85(-1.90%) |
Mar 26, 2018 | 44.15 | 45.39 | 43.18 | 44.64 | 5,317,848 | +1.03(+2.37%) |
Mar 23, 2018 | 44.06 | 44.87 | 43.50 | 43.61 | 3,338,297 | -0.20(-0.47%) |
Mar 22, 2018 | 46.23 | 46.91 | 43.76 | 43.81 | 4,480,003 | -2.96(-6.32%) |
Mar 21, 2018 | 45.28 | 46.88 | 45.17 | 46.77 | 2,192,008 | +1.44(+3.18%) |
Mar 20, 2018 | 45.23 | 45.90 | 44.92 | 45.33 | 1,553,585 | +0.11(+0.24%) |
Mar 19, 2018 | 45.87 | 46.51 | 44.63 | 45.22 | 2,572,438 | -0.85(-1.84%) |
Mar 16, 2018 | 45.65 | 46.74 | 45.59 | 46.07 | 3,208,655 | +0.29(+0.64%) |
Mar 15, 2018 | 45.31 | 45.97 | 44.59 | 45.78 | 3,083,631 | +0.35(+0.77%) |
Mar 14, 2018 | 47.88 | 48.21 | 45.07 | 45.42 | 4,225,829 | -1.97(-4.16%) |
Mar 13, 2018 | 47.24 | 48.62 | 47.24 | 47.39 | 2,815,310 | +0.22(+0.48%) |
Mar 12, 2018 | 46.83 | 47.48 | 46.73 | 47.17 | 1,533,372 | +0.49(+1.04%) |
Mar 09, 2018 | 46.87 | 47.39 | 46.07 | 46.68 | 2,838,744 | +0.38(+0.82%) |
Mar 08, 2018 | 46.70 | 47.53 | 45.40 | 46.30 | 3,337,818 | -0.40(-0.86%) |
Mar 07, 2018 | 47.07 | 46.70 | 3,746,232 | +0.87(+1.89%) | ||
Mar 06, 2018 | 45.05 | 46.35 | 44.90 | 45.83 | 4,537,651 | +1.31(+2.94%) |
Mar 05, 2018 | 44.07 | 45.32 | 43.75 | 44.53 | 4,703,705 | +0.11(+0.24%) |
Mar 02, 2018 | 43.62 | 45.04 | 43.05 | 44.42 | 3,801,276 | +0.46(+1.04%) |
Mar 01, 2018 | 44.80 | 45.30 | 43.48 | 43.96 | 6,665,512 | +0.10(+0.22%) |
Feb 28, 2018 | 45.11 | 45.69 | 43.83 | 43.86 | 2,907,864 | -1.22(-2.70%) |
Feb 27, 2018 | 45.36 | 46.01 | 44.53 | 45.08 | 3,328,156 | -0.45(-0.99%) |
Feb 26, 2018 | 46.25 | 46.41 | 45.00 | 45.53 | 3,651,870 | -0.02(-0.04%) |
Feb 23, 2018 | 46.88 | 46.96 | 45.44 | 45.55 | 3,176,129 | -1.28(-2.73%) |
Feb 22, 2018 | 47.21 | 46.83 | 4,327,803 | +0.45(+0.97%) | ||
Feb 21, 2018 | 47.02 | 47.75 | 46.08 | 46.38 | 3,275,179 | -0.51(-1.08%) |
Feb 20, 2018 | 45.69 | 47.54 | 45.61 | 46.89 | 4,705,263 | +0.69(+1.50%) |
Feb 16, 2018 | 46.19 | 46.19 | 46.19 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.78 | 47.78 | 45.05 | 46.40 | 5,241,922 | -0.95(-2.00%) |
Feb 14, 2018 | 45.56 | 47.45 | 45.38 | 47.35 | 2,492,894 | +1.21(+2.62%) |
Feb 13, 2018 | 45.25 | 46.79 | 44.99 | 46.14 | 2,881,862 | +0.63(+1.39%) |
Feb 12, 2018 | 44.92 | 45.97 | 44.69 | 45.50 | 3,584,111 | +0.71(+1.59%) |
Feb 09, 2018 | 45.39 | 45.90 | 43.06 | 44.79 | 4,695,103 | -0.06(-0.13%) |
Feb 08, 2018 | 46.63 | 47.05 | 44.48 | 44.85 | 3,995,242 | -1.68(-3.61%) |
Feb 07, 2018 | 48.02 | 48.04 | 46.50 | 46.53 | 3,256,488 | -1.69(-3.50%) |
Feb 06, 2018 | 46.27 | 48.96 | 46.12 | 48.21 | 3,242,979 | +0.57(+1.19%) |
Feb 05, 2018 | 47.41 | 49.50 | 46.62 | 47.65 | 3,962,531 | -0.23(-0.49%) |
Feb 02, 2018 | 50.72 | 50.72 | 47.79 | 47.88 | 6,213,328 | -3.25(-6.35%) |