Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.70 | 48.88 | 45.76 | 47.34 | 16,753,036 | -0.23(-0.48%) |
Apr 27, 2018 | 48.00 | 48.77 | 47.19 | 47.57 | 10,176,418 | +0.83(+1.78%) |
Apr 26, 2018 | 46.11 | 47.37 | 45.60 | 46.74 | 10,229,469 | +1.99(+4.45%) |
Apr 25, 2018 | 46.80 | 46.90 | 43.72 | 44.75 | 16,075,380 | -1.26(-2.74%) |
Apr 24, 2018 | 50.35 | 50.35 | 45.31 | 46.01 | 18,380,748 | -4.34(-8.62%) |
Apr 23, 2018 | 51.80 | 51.99 | 50.12 | 50.35 | 7,087,726 | -1.11(-2.16%) |
Apr 20, 2018 | 50.89 | 52.50 | 50.66 | 51.46 | 9,079,211 | +0.83(+1.64%) |
Apr 19, 2018 | 51.13 | 51.58 | 50.09 | 50.63 | 8,924,174 | -0.75(-1.46%) |
Apr 18, 2018 | 49.34 | 51.68 | 48.76 | 51.38 | 11,137,161 | +2.25(+4.58%) |
Apr 17, 2018 | 47.93 | 49.69 | 47.87 | 49.13 | 8,245,995 | +2.10(+4.47%) |
Apr 16, 2018 | 47.78 | 47.90 | 46.37 | 47.03 | 7,411,349 | -0.47(-0.99%) |
Apr 13, 2018 | 50.34 | 50.42 | 47.21 | 47.50 | 11,286,221 | -2.19(-4.41%) |
Apr 12, 2018 | 48.45 | 50.14 | 48.15 | 49.69 | 10,475,915 | +1.93(+4.04%) |
Apr 11, 2018 | 47.67 | 48.99 | 47.46 | 47.76 | 7,831,174 | -0.04(-0.08%) |
Apr 10, 2018 | 46.99 | 47.88 | 46.50 | 47.80 | 8,739,730 | +1.91(+4.16%) |
Apr 09, 2018 | 46.13 | 47.19 | 45.83 | 45.89 | 8,443,784 | +0.02(+0.04%) |
Apr 06, 2018 | 47.50 | 47.65 | 44.94 | 45.87 | 14,184,761 | -2.15(-4.48%) |
Apr 05, 2018 | 48.30 | 48.88 | 47.57 | 48.02 | 9,338,965 | +0.35(+0.73%) |
Apr 04, 2018 | 45.46 | 47.84 | 45.16 | 47.67 | 10,523,456 | +0.09(+0.19%) |
Apr 03, 2018 | 48.70 | 48.87 | 46.75 | 47.58 | 9,788,741 | -0.10(-0.21%) |
Apr 02, 2018 | 48.88 | 49.37 | 47.05 | 47.68 | 11,915,827 | -1.52(-3.09%) |
Mar 29, 2018 | 49.20 | 49.20 | 49.20 | 0 | +1.81(+3.82%) | |
Mar 28, 2018 | 50.40 | 50.40 | 46.14 | 47.39 | 27,547,366 | -3.67(-7.19%) |
Mar 27, 2018 | 54.86 | 55.15 | 50.35 | 51.06 | 13,496,652 | -2.49(-4.65%) |
Mar 26, 2018 | 53.05 | 53.66 | 51.11 | 53.55 | 11,326,701 | +1.88(+3.64%) |
Mar 23, 2018 | 54.06 | 54.63 | 51.12 | 51.67 | 20,521,860 | -3.49(-6.33%) |
Mar 22, 2018 | 56.77 | 56.77 | 54.27 | 55.16 | 15,686,604 | -1.93(-3.38%) |
Mar 21, 2018 | 57.81 | 58.46 | 56.52 | 57.09 | 13,531,766 | -0.60(-1.04%) |
Mar 20, 2018 | 54.39 | 58.07 | 54.30 | 57.69 | 17,231,628 | +3.11(+5.70%) |
Mar 19, 2018 | 54.78 | 55.89 | 53.15 | 54.58 | 16,597,887 | -0.31(-0.56%) |
Mar 16, 2018 | 54.52 | 55.05 | 53.90 | 54.89 | 10,818,320 | +0.05(+0.09%) |
Mar 15, 2018 | 55.10 | 55.54 | 54.09 | 54.84 | 13,418,906 | +0.23(+0.42%) |
Mar 14, 2018 | 53.20 | 54.76 | 53.20 | 54.61 | 22,014,068 | +2.78(+5.36%) |
Mar 13, 2018 | 53.40 | 53.65 | 50.76 | 51.83 | 13,497,361 | -1.36(-2.56%) |
Mar 12, 2018 | 52.62 | 53.79 | 52.10 | 53.19 | 12,480,156 | +0.70(+1.33%) |
Mar 09, 2018 | 52.70 | 53.22 | 52.16 | 52.49 | 11,545,289 | +0.24(+0.46%) |
Mar 08, 2018 | 50.72 | 52.97 | 50.70 | 52.25 | 16,947,396 | +1.53(+3.02%) |
Mar 07, 2018 | 51.89 | 50.72 | 18,296,952 | +1.12(+2.26%) | ||
Mar 06, 2018 | 49.55 | 50.01 | 47.81 | 49.60 | 20,775,236 | -0.82(-1.63%) |
Mar 05, 2018 | 45.46 | 50.50 | 45.44 | 50.42 | 30,606,012 | +4.40(+9.56%) |
Mar 02, 2018 | 45.34 | 46.12 | 45.01 | 46.02 | 11,010,491 | +0.01(+0.02%) |
Mar 01, 2018 | 46.00 | 46.25 | 44.30 | 46.01 | 17,554,596 | -0.04(-0.09%) |
Feb 28, 2018 | 45.90 | 48.00 | 45.55 | 46.05 | 24,016,992 | +0.14(+0.30%) |
Feb 27, 2018 | 46.56 | 47.11 | 45.41 | 45.91 | 19,339,190 | -0.64(-1.37%) |
Feb 26, 2018 | 45.50 | 46.85 | 45.25 | 46.55 | 13,581,766 | +1.69(+3.77%) |
Feb 23, 2018 | 45.02 | 45.46 | 44.22 | 44.86 | 7,901,449 | -0.04(-0.09%) |
Feb 22, 2018 | 44.90 | 7,067,451 | +0.80(+1.81%) | |||
Feb 21, 2018 | 45.85 | 45.86 | 43.80 | 44.10 | 11,340,265 | -0.83(-1.85%) |
Feb 20, 2018 | 44.56 | 46.33 | 44.36 | 44.93 | 15,738,136 | +0.82(+1.86%) |
Feb 16, 2018 | 44.11 | 44.11 | 44.11 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 42.30 | 45.04 | 42.30 | 44.29 | 19,625,016 | +2.44(+5.83%) |
Feb 14, 2018 | 41.81 | 42.49 | 40.72 | 41.85 | 16,178,525 | -0.26(-0.62%) |
Feb 13, 2018 | 39.85 | 42.68 | 39.74 | 42.11 | 13,254,640 | +2.19(+5.49%) |
Feb 12, 2018 | 39.81 | 40.46 | 38.80 | 39.92 | 9,899,030 | +0.35(+0.88%) |
Feb 09, 2018 | 39.97 | 40.57 | 36.76 | 39.57 | 18,780,032 | +0.07(+0.18%) |
Feb 08, 2018 | 42.85 | 42.85 | 39.50 | 39.50 | 16,493,658 | -2.17(-5.21%) |
Feb 07, 2018 | 42.01 | 42.79 | 41.50 | 41.67 | 11,042,960 | +0.06(+0.14%) |
Feb 06, 2018 | 39.92 | 41.98 | 39.10 | 41.61 | 20,285,840 | -0.18(-0.43%) |
Feb 05, 2018 | 42.04 | 44.23 | 40.12 | 41.79 | 16,580,161 | -1.82(-4.18%) |
Feb 02, 2018 | 43.90 | 45.35 | 43.35 | 43.61 | 14,284,125 | -0.84(-1.89%) |