Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.83 | 49.50 | 48.61 | 49.10 | 2,890,857 | +0.19(+0.39%) |
Apr 27, 2018 | 49.67 | 49.89 | 48.87 | 48.91 | 1,664,475 | -0.82(-1.65%) |
Apr 26, 2018 | 49.40 | 49.86 | 49.38 | 49.73 | 4,332,236 | +0.53(+1.08%) |
Apr 25, 2018 | 48.73 | 49.34 | 48.64 | 49.20 | 2,405,010 | +0.44(+0.90%) |
Apr 24, 2018 | 48.82 | 49.24 | 48.41 | 48.76 | 2,471,095 | -0.13(-0.27%) |
Apr 23, 2018 | 48.67 | 49.07 | 48.60 | 48.89 | 2,061,133 | +0.09(+0.18%) |
Apr 20, 2018 | 48.57 | 48.91 | 48.39 | 48.80 | 2,527,758 | +0.23(+0.47%) |
Apr 19, 2018 | 48.66 | 49.00 | 48.44 | 48.57 | 2,791,415 | -0.04(-0.08%) |
Apr 18, 2018 | 47.88 | 48.88 | 47.83 | 48.61 | 4,157,827 | +1.08(+2.27%) |
Apr 17, 2018 | 47.32 | 47.72 | 47.10 | 47.53 | 1,770,979 | +0.37(+0.78%) |
Apr 16, 2018 | 47.50 | 47.83 | 47.06 | 47.16 | 2,822,353 | -0.56(-1.17%) |
Apr 13, 2018 | 47.49 | 47.94 | 47.15 | 47.72 | 2,840,077 | +0.53(+1.12%) |
Apr 12, 2018 | 47.26 | 47.66 | 47.10 | 47.19 | 2,612,333 | -0.10(-0.21%) |
Apr 11, 2018 | 46.38 | 47.50 | 46.29 | 47.29 | 4,292,278 | +0.96(+2.07%) |
Apr 10, 2018 | 46.50 | 46.71 | 46.26 | 46.33 | 4,783,908 | +0.29(+0.63%) |
Apr 09, 2018 | 46.27 | 46.55 | 45.86 | 46.04 | 4,534,052 | -0.07(-0.15%) |
Apr 06, 2018 | 46.11 | 5,717,936 | -0.03(-0.07%) | |||
Apr 05, 2018 | 44.30 | 46.73 | 44.23 | 46.14 | 4,377,102 | +2.07(+4.70%) |
Apr 04, 2018 | 43.82 | 44.13 | 43.36 | 44.07 | 2,513,923 | -0.01(-0.02%) |
Apr 03, 2018 | 43.53 | 44.14 | 43.26 | 44.08 | 2,234,338 | +0.46(+1.05%) |
Apr 02, 2018 | 44.37 | 44.52 | 43.31 | 43.62 | 3,013,874 | -0.87(-1.96%) |
Mar 29, 2018 | 44.49 | 44.49 | 44.49 | 0 | +0.65(+1.48%) | |
Mar 28, 2018 | 44.30 | 44.86 | 43.84 | 43.84 | 3,176,409 | -0.57(-1.28%) |
Mar 27, 2018 | 44.14 | 44.72 | 43.98 | 44.41 | 4,081,597 | +0.32(+0.73%) |
Mar 26, 2018 | 43.16 | 44.16 | 42.94 | 44.09 | 4,354,394 | +1.19(+2.77%) |
Mar 23, 2018 | 43.04 | 43.30 | 42.80 | 42.90 | 3,849,008 | +0.03(+0.07%) |
Mar 22, 2018 | 43.43 | 43.48 | 42.80 | 42.87 | 2,262,028 | -0.73(-1.67%) |
Mar 21, 2018 | 43.06 | 43.95 | 42.92 | 43.60 | 3,177,327 | +0.53(+1.23%) |
Mar 20, 2018 | 42.31 | 43.14 | 42.30 | 43.07 | 2,618,469 | +1.02(+2.43%) |
Mar 19, 2018 | 42.83 | 42.83 | 42.00 | 42.05 | 2,242,918 | -0.86(-2.00%) |
Mar 16, 2018 | 42.35 | 43.10 | 42.23 | 42.91 | 10,279,138 | +0.66(+1.56%) |
Mar 15, 2018 | 42.28 | 42.46 | 42.04 | 42.25 | 2,797,760 | +0.09(+0.21%) |
Mar 14, 2018 | 42.50 | 42.52 | 41.78 | 42.16 | 2,561,382 | -0.13(-0.31%) |
Mar 13, 2018 | 41.86 | 42.33 | 41.79 | 42.29 | 2,003,920 | +0.55(+1.32%) |
Mar 12, 2018 | 41.60 | 41.88 | 41.38 | 41.74 | 2,462,472 | +0.00(+0.00%) |
Mar 09, 2018 | 42.12 | 42.14 | 41.59 | 41.74 | 3,580,561 | -0.09(-0.22%) |
Mar 08, 2018 | 41.65 | 42.06 | 41.64 | 41.83 | 2,175,016 | +0.24(+0.58%) |
Mar 07, 2018 | 41.41 | 42.11 | 41.23 | 41.59 | 2,248,188 | +0.19(+0.46%) |
Mar 06, 2018 | 41.75 | 41.89 | 41.32 | 41.40 | 2,490,118 | -0.10(-0.24%) |
Mar 05, 2018 | 40.70 | 41.64 | 40.65 | 41.50 | 3,174,371 | +0.65(+1.59%) |
Mar 02, 2018 | 41.25 | 41.50 | 40.49 | 40.85 | 4,623,846 | -1.24(-2.95%) |
Mar 01, 2018 | 42.32 | 42.33 | 41.58 | 42.09 | 3,663,414 | -0.15(-0.36%) |
Feb 28, 2018 | 43.79 | 44.00 | 42.23 | 42.24 | 4,738,939 | -1.39(-3.19%) |
Feb 27, 2018 | 43.96 | 44.41 | 43.55 | 43.63 | 2,025,931 | -0.46(-1.04%) |
Feb 26, 2018 | 43.69 | 44.26 | 43.49 | 44.09 | 3,083,290 | +0.49(+1.12%) |
Feb 23, 2018 | 43.21 | 43.64 | 43.19 | 43.60 | 1,656,675 | +0.42(+0.97%) |
Feb 22, 2018 | 43.18 | 2,696,712 | +0.31(+0.72%) | |||
Feb 21, 2018 | 43.80 | 44.01 | 42.87 | 42.87 | 2,639,465 | -0.97(-2.21%) |
Feb 20, 2018 | 43.57 | 44.23 | 43.57 | 43.84 | 2,721,839 | +0.48(+1.11%) |
Feb 16, 2018 | 43.36 | 43.36 | 43.36 | 0 | +0.95(+2.24%) | |
Feb 15, 2018 | 42.75 | 42.80 | 42.25 | 42.41 | 3,474,377 | -0.11(-0.26%) |
Feb 14, 2018 | 41.87 | 42.76 | 41.57 | 42.52 | 4,583,958 | +0.32(+0.76%) |
Feb 13, 2018 | 42.42 | 42.20 | 3,734,430 | +0.14(+0.33%) | ||
Feb 12, 2018 | 42.92 | 43.24 | 41.94 | 42.06 | 5,266,219 | -0.32(-0.76%) |
Feb 09, 2018 | 42.25 | 42.69 | 40.81 | 42.38 | 4,798,507 | +0.94(+2.27%) |
Feb 08, 2018 | 43.37 | 43.92 | 41.33 | 41.44 | 4,752,347 | -1.01(-2.38%) |
Feb 07, 2018 | 42.85 | 43.10 | 42.47 | 42.45 | 3,478,482 | -0.33(-0.77%) |
Feb 06, 2018 | 41.79 | 42.97 | 41.19 | 42.78 | 5,069,560 | +0.22(+0.52%) |
Feb 05, 2018 | 43.50 | 43.93 | 42.26 | 42.56 | 3,232,001 | -1.25(-2.85%) |
Feb 02, 2018 | 44.01 | 44.47 | 43.75 | 43.81 | 2,726,557 | -0.81(-1.82%) |