Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.76 | 45.85 | 45.54 | 45.58 | 3,053,718 | -0.17(-0.36%) |
Apr 27, 2018 | 45.71 | 45.81 | 45.59 | 45.75 | 946,823 | +0.10(+0.22%) |
Apr 26, 2018 | 45.56 | 45.70 | 45.47 | 45.65 | 1,358,160 | +0.36(+0.79%) |
Apr 25, 2018 | 45.24 | 45.36 | 45.08 | 45.29 | 2,191,834 | -0.12(-0.28%) |
Apr 24, 2018 | 45.80 | 45.81 | 45.28 | 45.41 | 2,803,022 | -0.20(-0.44%) |
Apr 23, 2018 | 45.68 | 45.75 | 45.51 | 45.61 | 2,398,350 | -0.14(-0.31%) |
Apr 20, 2018 | 45.84 | 45.86 | 45.66 | 45.76 | 1,266,897 | -0.23(-0.51%) |
Apr 19, 2018 | 46.21 | 46.21 | 45.87 | 45.99 | 1,670,206 | -0.23(-0.50%) |
Apr 18, 2018 | 46.14 | 46.28 | 46.08 | 46.22 | 2,502,429 | +0.25(+0.54%) |
Apr 17, 2018 | 45.79 | 46.04 | 45.75 | 45.97 | 3,059,125 | +0.21(+0.46%) |
Apr 16, 2018 | 45.80 | 45.81 | 45.66 | 45.76 | 1,566,024 | +0.10(+0.22%) |
Apr 13, 2018 | 45.88 | 45.90 | 45.55 | 45.66 | 2,091,866 | -0.10(-0.22%) |
Apr 12, 2018 | 45.70 | 45.84 | 45.65 | 45.76 | 2,097,280 | +0.12(+0.26%) |
Apr 11, 2018 | 45.60 | 45.86 | 45.59 | 45.65 | 1,466,978 | -0.12(-0.26%) |
Apr 10, 2018 | 45.70 | 45.86 | 45.59 | 45.76 | 1,731,652 | +0.55(+1.22%) |
Apr 09, 2018 | 45.30 | 45.56 | 45.15 | 45.21 | 3,093,599 | +0.30(+0.67%) |
Apr 06, 2018 | 45.24 | 45.41 | 44.75 | 44.91 | 2,140,109 | -0.46(-1.01%) |
Apr 05, 2018 | 45.29 | 45.51 | 45.27 | 45.37 | 2,177,663 | +0.30(+0.67%) |
Apr 04, 2018 | 44.29 | 45.10 | 44.25 | 45.07 | 3,492,107 | +0.07(+0.17%) |
Apr 03, 2018 | 44.95 | 45.04 | 44.70 | 45.00 | 3,025,014 | +0.38(+0.84%) |
Apr 02, 2018 | 45.18 | 45.24 | 44.32 | 44.62 | 4,390,033 | -0.70(-1.54%) |
Mar 29, 2018 | 45.32 | 45.32 | 45.32 | 0 | +0.53(+1.17%) | |
Mar 28, 2018 | 44.84 | 45.10 | 44.62 | 44.80 | 3,869,489 | +0.13(+0.28%) |
Mar 27, 2018 | 45.27 | 45.34 | 44.52 | 44.67 | 3,602,430 | -0.48(-1.05%) |
Mar 26, 2018 | 44.97 | 45.16 | 44.53 | 45.15 | 4,111,352 | +0.91(+2.07%) |
Mar 23, 2018 | 44.89 | 44.96 | 44.22 | 44.23 | 5,307,556 | -0.52(-1.17%) |
Mar 22, 2018 | 45.18 | 45.29 | 44.75 | 44.76 | 3,232,655 | -1.00(-2.18%) |
Mar 21, 2018 | 45.59 | 45.93 | 45.53 | 45.75 | 1,767,491 | +0.14(+0.31%) |
Mar 20, 2018 | 45.57 | 45.71 | 45.50 | 45.61 | 4,991,251 | +0.10(+0.22%) |
Mar 19, 2018 | 45.74 | 45.74 | 45.28 | 45.51 | 3,044,002 | -0.38(-0.83%) |
Mar 16, 2018 | 45.86 | 46.04 | 45.86 | 45.90 | 1,977,116 | -0.09(-0.20%) |
Mar 15, 2018 | 46.08 | 46.22 | 45.90 | 45.99 | 2,014,929 | -0.05(-0.11%) |
Mar 14, 2018 | 46.28 | 46.30 | 45.90 | 46.04 | 2,557,919 | +0.10(+0.22%) |
Mar 13, 2018 | 46.43 | 46.47 | 45.85 | 45.94 | 3,200,030 | -0.33(-0.72%) |
Mar 12, 2018 | 46.24 | 46.34 | 46.14 | 46.27 | 1,972,677 | +0.07(+0.14%) |
Mar 09, 2018 | 45.93 | 46.20 | 45.84 | 46.20 | 1,603,485 | +0.45(+0.98%) |
Mar 08, 2018 | 45.79 | 45.84 | 45.57 | 45.75 | 3,195,973 | +0.10(+0.22%) |
Mar 07, 2018 | 45.69 | 45.30 | 45.65 | 1,713,516 | -0.06(-0.13%) | |
Mar 06, 2018 | 45.82 | 45.85 | 45.58 | 45.71 | 1,649,887 | +0.34(+0.75%) |
Mar 05, 2018 | 44.81 | 45.42 | 44.76 | 45.37 | 3,225,594 | +0.18(+0.40%) |
Mar 02, 2018 | 44.79 | 45.21 | 44.60 | 45.19 | 3,149,045 | +0.17(+0.39%) |
Mar 01, 2018 | 45.40 | 45.60 | 44.72 | 45.01 | 3,369,055 | -0.51(-1.11%) |
Feb 28, 2018 | 46.14 | 46.14 | 45.52 | 45.52 | 2,049,631 | -0.54(-1.17%) |
Feb 27, 2018 | 46.57 | 46.60 | 46.06 | 46.06 | 2,472,798 | -0.80(-1.70%) |
Feb 26, 2018 | 46.66 | 46.87 | 46.47 | 46.86 | 3,306,890 | +0.37(+0.79%) |
Feb 23, 2018 | 46.28 | 46.53 | 46.18 | 46.49 | 1,978,249 | +0.52(+1.12%) |
Feb 22, 2018 | 45.90 | 45.98 | 3,645,908 | +0.15(+0.33%) | ||
Feb 21, 2018 | 46.20 | 46.52 | 45.82 | 45.83 | 3,021,017 | -0.16(-0.34%) |
Feb 20, 2018 | 45.99 | 46.17 | 45.86 | 45.99 | 5,369,003 | -0.43(-0.93%) |
Feb 16, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.06(+0.13%) | |
Feb 15, 2018 | 46.29 | 46.39 | 45.91 | 46.36 | 2,601,606 | +0.45(+0.98%) |
Feb 14, 2018 | 44.81 | 45.93 | 44.77 | 45.91 | 3,939,974 | +0.84(+1.86%) |
Feb 13, 2018 | 44.84 | 45.11 | 44.79 | 45.07 | 3,709,297 | +0.02(+0.06%) |
Feb 12, 2018 | 44.77 | 45.19 | 44.59 | 45.05 | 4,212,928 | +0.62(+1.38%) |
Feb 09, 2018 | 44.45 | 44.68 | 43.28 | 44.43 | 6,578,754 | +0.39(+0.89%) |
Feb 08, 2018 | 45.41 | 45.41 | 44.03 | 44.04 | 11,611,244 | -1.21(-2.68%) |
Feb 07, 2018 | 45.60 | 45.90 | 45.25 | 45.26 | 9,526,783 | -0.85(-1.84%) |
Feb 06, 2018 | 44.96 | 46.21 | 44.91 | 46.10 | 13,712,625 | +0.57(+1.26%) |
Feb 05, 2018 | 46.54 | 46.74 | 45.06 | 45.53 | 5,023,114 | -1.40(-2.99%) |
Feb 02, 2018 | 47.53 | 47.53 | 46.93 | 46.93 | 3,783,412 | -1.10(-2.28%) |