Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.56 | 50.77 | 50.41 | 50.58 | 4,821,542 | +0.16(+0.32%) |
Apr 27, 2018 | 49.42 | 50.65 | 49.39 | 50.43 | 7,261,837 | +1.03(+2.08%) |
Apr 26, 2018 | 49.22 | 49.54 | 48.75 | 49.40 | 6,080,172 | +0.15(+0.31%) |
Apr 25, 2018 | 49.13 | 49.50 | 48.87 | 49.25 | 4,505,854 | +0.02(+0.03%) |
Apr 24, 2018 | 49.39 | 49.49 | 48.80 | 49.23 | 6,341,230 | -0.08(-0.17%) |
Apr 23, 2018 | 49.59 | 49.79 | 49.21 | 49.32 | 4,784,674 | -0.33(-0.67%) |
Apr 20, 2018 | 50.30 | 50.30 | 49.48 | 49.65 | 5,788,681 | -0.55(-1.11%) |
Apr 19, 2018 | 49.99 | 50.77 | 49.87 | 50.20 | 6,582,230 | -0.01(-0.02%) |
Apr 18, 2018 | 50.07 | 50.76 | 50.03 | 50.21 | 6,060,896 | +0.29(+0.58%) |
Apr 17, 2018 | 49.35 | 50.24 | 49.17 | 49.92 | 6,221,540 | +0.73(+1.48%) |
Apr 16, 2018 | 48.70 | 49.32 | 48.58 | 49.19 | 6,604,463 | +0.60(+1.24%) |
Apr 13, 2018 | 48.69 | 49.02 | 48.55 | 48.59 | 7,215,044 | -0.10(-0.20%) |
Apr 12, 2018 | 49.44 | 49.50 | 48.57 | 48.69 | 6,127,944 | -0.62(-1.25%) |
Apr 11, 2018 | 49.70 | 49.87 | 49.22 | 49.31 | 6,424,792 | -0.47(-0.95%) |
Apr 10, 2018 | 50.45 | 50.55 | 49.67 | 49.78 | 7,631,729 | -0.66(-1.31%) |
Apr 09, 2018 | 50.31 | 50.96 | 50.19 | 50.44 | 6,055,467 | +0.11(+0.23%) |
Apr 06, 2018 | 51.16 | 51.28 | 50.24 | 50.33 | 6,863,042 | -0.85(-1.66%) |
Apr 05, 2018 | 50.88 | 51.44 | 50.44 | 51.18 | 5,891,956 | +0.30(+0.58%) |
Apr 04, 2018 | 51.09 | 51.33 | 50.50 | 50.88 | 5,646,407 | -0.29(-0.56%) |
Apr 03, 2018 | 51.06 | 51.39 | 50.84 | 51.17 | 8,016,571 | +0.18(+0.36%) |
Apr 02, 2018 | 51.40 | 51.72 | 50.68 | 50.99 | 8,788,368 | -0.26(-0.50%) |
Mar 29, 2018 | 51.25 | 51.25 | 51.25 | 0 | -0.27(-0.53%) | |
Mar 28, 2018 | 50.92 | 52.01 | 50.91 | 51.52 | 16,233,413 | -1.09(-2.07%) |
Mar 27, 2018 | 51.78 | 53.24 | 51.63 | 52.61 | 5,637,276 | +0.85(+1.64%) |
Mar 26, 2018 | 51.31 | 51.82 | 51.22 | 51.76 | 4,144,021 | +0.61(+1.19%) |
Mar 23, 2018 | 51.55 | 52.45 | 51.05 | 51.15 | 6,521,962 | -0.43(-0.84%) |
Mar 22, 2018 | 51.35 | 52.19 | 51.16 | 51.58 | 9,095,457 | +0.17(+0.34%) |
Mar 21, 2018 | 52.02 | 52.36 | 51.38 | 51.41 | 7,902,628 | -0.62(-1.18%) |
Mar 20, 2018 | 52.32 | 52.71 | 51.85 | 52.02 | 7,190,681 | -0.53(-1.01%) |
Mar 19, 2018 | 53.30 | 53.55 | 52.17 | 52.55 | 10,821,693 | -1.11(-2.07%) |
Mar 16, 2018 | 53.78 | 53.93 | 53.15 | 53.66 | 16,352,302 | -0.48(-0.88%) |
Mar 15, 2018 | 55.92 | 56.51 | 53.89 | 54.14 | 10,637,661 | -1.73(-3.10%) |
Mar 14, 2018 | 55.59 | 55.90 | 55.30 | 55.87 | 4,430,959 | +0.40(+0.71%) |
Mar 13, 2018 | 55.63 | 55.68 | 55.31 | 55.48 | 5,385,909 | +0.02(+0.04%) |
Mar 12, 2018 | 55.39 | 55.71 | 55.28 | 55.46 | 6,293,318 | +0.08(+0.14%) |
Mar 09, 2018 | 55.40 | 55.49 | 55.04 | 55.38 | 5,460,461 | +0.03(+0.05%) |
Mar 08, 2018 | 55.10 | 55.51 | 55.01 | 55.35 | 5,959,255 | -0.05(-0.08%) |
Mar 07, 2018 | 55.57 | 54.96 | 55.40 | 3,116,206 | -0.02(-0.04%) | |
Mar 06, 2018 | 55.92 | 56.02 | 55.28 | 55.42 | 3,186,531 | -0.59(-1.06%) |
Mar 05, 2018 | 55.19 | 56.16 | 54.89 | 56.01 | 4,462,975 | +0.91(+1.66%) |
Mar 02, 2018 | 55.00 | 55.59 | 54.65 | 55.10 | 4,652,479 | +0.11(+0.21%) |
Mar 01, 2018 | 55.68 | 56.25 | 54.78 | 54.99 | 6,358,548 | -0.67(-1.21%) |
Feb 28, 2018 | 56.06 | 56.56 | 55.63 | 55.66 | 6,278,500 | -0.14(-0.26%) |
Feb 27, 2018 | 57.06 | 57.29 | 55.79 | 55.80 | 5,502,416 | -1.30(-2.28%) |
Feb 26, 2018 | 56.84 | 57.23 | 56.66 | 57.10 | 3,953,331 | +0.35(+0.62%) |
Feb 23, 2018 | 55.34 | 56.79 | 55.24 | 56.75 | 2,735,823 | +1.46(+2.64%) |
Feb 22, 2018 | 55.12 | 55.29 | 3,259,255 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.11 | 56.57 | 55.24 | 55.26 | 5,085,921 | -0.91(-1.62%) |
Feb 20, 2018 | 56.74 | 56.97 | 55.90 | 56.17 | 5,675,605 | -0.79(-1.39%) |
Feb 16, 2018 | 56.96 | 56.96 | 56.96 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 55.97 | 56.67 | 55.75 | 56.67 | 4,155,158 | +0.81(+1.45%) |
Feb 14, 2018 | 56.15 | 56.30 | 55.63 | 55.86 | 3,840,408 | -0.55(-0.97%) |
Feb 13, 2018 | 56.36 | 56.73 | 55.84 | 56.41 | 4,518,394 | -0.14(-0.25%) |
Feb 12, 2018 | 55.91 | 56.80 | 55.31 | 56.55 | 5,880,161 | +0.66(+1.18%) |
Feb 09, 2018 | 55.17 | 56.39 | 54.89 | 55.89 | 6,160,417 | +0.80(+1.46%) |
Feb 08, 2018 | 55.15 | 55.94 | 54.92 | 55.09 | 5,429,683 | -0.34(-0.61%) |
Feb 07, 2018 | 55.59 | 56.24 | 55.16 | 55.42 | 6,532,199 | -0.26(-0.47%) |
Feb 06, 2018 | 55.76 | 55.94 | 54.70 | 55.69 | 9,196,184 | -0.76(-1.34%) |
Feb 05, 2018 | 56.84 | 57.30 | 56.16 | 56.45 | 6,181,267 | -0.42(-0.74%) |
Feb 02, 2018 | 56.80 | 57.65 | 56.54 | 56.87 | 4,696,259 | -0.17(-0.29%) |