Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.81 | 52.47 | 51.75 | 51.87 | 1,775,681 | -0.28(-0.54%) |
Apr 27, 2018 | 51.97 | 52.28 | 51.76 | 52.15 | 1,586,561 | -0.07(-0.14%) |
Apr 26, 2018 | 52.36 | 52.41 | 51.99 | 52.22 | 1,339,852 | +0.75(+1.46%) |
Apr 25, 2018 | 51.66 | 51.69 | 51.32 | 51.47 | 1,758,661 | -0.55(-1.05%) |
Apr 24, 2018 | 52.19 | 52.51 | 51.90 | 52.02 | 3,931,065 | +0.36(+0.71%) |
Apr 23, 2018 | 51.69 | 51.77 | 51.45 | 51.65 | 2,188,227 | +0.12(+0.24%) |
Apr 20, 2018 | 51.29 | 51.54 | 50.90 | 51.53 | 1,336,123 | +0.14(+0.27%) |
Apr 19, 2018 | 51.27 | 51.59 | 51.24 | 51.39 | 1,506,008 | +0.33(+0.65%) |
Apr 18, 2018 | 50.80 | 51.28 | 50.75 | 51.06 | 1,534,845 | +0.83(+1.65%) |
Apr 17, 2018 | 50.12 | 50.29 | 50.00 | 50.23 | 1,037,266 | +0.40(+0.80%) |
Apr 16, 2018 | 49.96 | 50.07 | 49.76 | 49.83 | 1,160,814 | +0.12(+0.23%) |
Apr 13, 2018 | 49.62 | 49.77 | 49.44 | 49.71 | 2,536,268 | -0.24(-0.48%) |
Apr 12, 2018 | 49.99 | 50.10 | 49.73 | 49.95 | 1,851,392 | -0.10(-0.20%) |
Apr 11, 2018 | 50.29 | 50.38 | 49.84 | 50.05 | 1,834,544 | -0.07(-0.13%) |
Apr 10, 2018 | 49.65 | 50.12 | 49.62 | 50.12 | 2,791,457 | +0.93(+1.89%) |
Apr 09, 2018 | 49.52 | 49.60 | 49.12 | 49.19 | 1,252,946 | -0.02(-0.05%) |
Apr 06, 2018 | 49.45 | 49.66 | 48.94 | 49.22 | 2,229,520 | -0.24(-0.49%) |
Apr 05, 2018 | 48.79 | 49.54 | 48.77 | 49.46 | 2,284,619 | +0.81(+1.67%) |
Apr 04, 2018 | 47.80 | 48.67 | 47.77 | 48.65 | 2,002,857 | +0.51(+1.07%) |
Apr 03, 2018 | 47.78 | 48.13 | 47.42 | 48.13 | 4,372,981 | +1.07(+2.27%) |
Apr 02, 2018 | 47.81 | 47.84 | 46.64 | 47.06 | 2,863,568 | -0.73(-1.53%) |
Mar 29, 2018 | 47.79 | 47.79 | 47.79 | 0 | +1.23(+2.65%) | |
Mar 28, 2018 | 46.83 | 47.07 | 46.52 | 46.56 | 2,528,873 | -0.30(-0.64%) |
Mar 27, 2018 | 47.43 | 47.54 | 46.72 | 46.86 | 1,869,624 | -0.86(-1.81%) |
Mar 26, 2018 | 47.50 | 47.73 | 47.03 | 47.72 | 1,512,281 | +1.09(+2.35%) |
Mar 23, 2018 | 47.07 | 47.25 | 46.56 | 46.62 | 1,118,273 | -0.25(-0.53%) |
Mar 22, 2018 | 47.05 | 47.20 | 46.68 | 46.87 | 1,088,206 | -0.62(-1.31%) |
Mar 21, 2018 | 46.96 | 47.75 | 46.93 | 47.49 | 1,660,639 | +0.44(+0.93%) |
Mar 20, 2018 | 46.81 | 47.14 | 46.72 | 47.05 | 1,442,679 | -0.18(-0.39%) |
Mar 19, 2018 | 47.50 | 47.54 | 47.10 | 47.24 | 752,760 | -0.63(-1.32%) |
Mar 16, 2018 | 47.39 | 47.98 | 47.39 | 47.87 | 1,082,977 | +0.46(+0.96%) |
Mar 15, 2018 | 47.52 | 47.57 | 47.14 | 47.41 | 1,694,946 | -0.18(-0.38%) |
Mar 14, 2018 | 47.81 | 47.81 | 47.42 | 47.59 | 1,552,510 | +0.45(+0.95%) |
Mar 13, 2018 | 47.74 | 47.84 | 47.05 | 47.14 | 1,129,113 | +0.16(+0.33%) |
Mar 12, 2018 | 46.93 | 47.15 | 46.80 | 46.99 | 1,064,693 | +0.19(+0.40%) |
Mar 09, 2018 | 46.68 | 46.89 | 46.63 | 46.80 | 1,168,042 | +0.04(+0.09%) |
Mar 08, 2018 | 46.95 | 47.04 | 46.59 | 46.76 | 667,339 | +0.03(+0.07%) |
Mar 07, 2018 | 46.92 | 46.36 | 46.73 | 1,228,897 | +0.13(+0.28%) | |
Mar 06, 2018 | 46.91 | 47.12 | 46.59 | 46.59 | 1,400,316 | +0.13(+0.28%) |
Mar 05, 2018 | 45.89 | 46.60 | 45.81 | 46.46 | 917,414 | +0.24(+0.51%) |
Mar 02, 2018 | 45.84 | 46.24 | 45.57 | 46.23 | 1,156,331 | +0.01(+0.02%) |
Mar 01, 2018 | 46.14 | 46.57 | 45.84 | 46.22 | 2,150,300 | -0.13(-0.28%) |
Feb 28, 2018 | 47.38 | 47.42 | 46.32 | 46.35 | 2,094,890 | -0.63(-1.34%) |
Feb 27, 2018 | 47.63 | 47.68 | 46.89 | 46.98 | 1,247,717 | -0.80(-1.68%) |
Feb 26, 2018 | 47.82 | 47.85 | 47.48 | 47.78 | 1,358,003 | +0.05(+0.10%) |
Feb 23, 2018 | 47.44 | 47.79 | 47.31 | 47.73 | 1,310,289 | +0.69(+1.48%) |
Feb 22, 2018 | 47.04 | 1,889,933 | +0.73(+1.57%) | |||
Feb 21, 2018 | 47.04 | 47.23 | 46.31 | 46.31 | 1,882,403 | -0.32(-0.68%) |
Feb 20, 2018 | 46.73 | 47.12 | 46.53 | 46.63 | 1,508,828 | -0.08(-0.17%) |
Feb 16, 2018 | 46.71 | 46.71 | 46.71 | 0 | +0.24(+0.51%) | |
Feb 15, 2018 | 46.51 | 46.62 | 45.91 | 46.47 | 4,018,976 | -0.24(-0.51%) |
Feb 14, 2018 | 45.27 | 46.74 | 45.21 | 46.71 | 1,357,203 | +0.89(+1.95%) |
Feb 13, 2018 | 45.98 | 46.17 | 45.80 | 45.82 | 1,952,263 | +0.26(+0.57%) |
Feb 12, 2018 | 45.39 | 45.80 | 45.29 | 45.56 | 1,691,515 | +0.59(+1.31%) |
Feb 09, 2018 | 45.20 | 45.49 | 43.63 | 44.97 | 2,568,853 | +0.31(+0.70%) |
Feb 08, 2018 | 45.89 | 46.05 | 44.64 | 44.66 | 4,347,078 | -0.07(-0.16%) |
Feb 07, 2018 | 44.80 | 45.40 | 44.60 | 44.73 | 2,227,091 | -0.83(-1.81%) |
Feb 06, 2018 | 44.18 | 45.64 | 44.10 | 45.56 | 7,406,367 | +1.05(+2.37%) |
Feb 05, 2018 | 46.18 | 46.34 | 43.97 | 44.50 | 2,965,765 | -2.33(-4.98%) |
Feb 02, 2018 | 47.72 | 47.72 | 46.71 | 46.83 | 2,270,986 | -1.59(-3.28%) |