Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.16 | 51.24 | 50.72 | 50.79 | 1,487,605 | -0.21(-0.41%) |
Apr 27, 2018 | 50.40 | 51.08 | 50.30 | 51.00 | 1,842,983 | +0.44(+0.87%) |
Apr 26, 2018 | 50.30 | 50.60 | 49.80 | 50.56 | 1,490,638 | +0.29(+0.59%) |
Apr 25, 2018 | 50.17 | 50.46 | 49.77 | 50.26 | 1,732,091 | +0.05(+0.11%) |
Apr 24, 2018 | 49.82 | 51.63 | 49.55 | 50.21 | 3,130,681 | +0.60(+1.20%) |
Apr 23, 2018 | 49.74 | 49.99 | 49.40 | 49.61 | 1,868,768 | -0.09(-0.19%) |
Apr 20, 2018 | 50.25 | 50.29 | 49.53 | 49.70 | 1,789,905 | -0.39(-0.77%) |
Apr 19, 2018 | 50.11 | 50.16 | 49.49 | 50.09 | 2,175,665 | -0.13(-0.26%) |
Apr 18, 2018 | 50.61 | 51.02 | 50.22 | 50.22 | 2,278,007 | -0.33(-0.66%) |
Apr 17, 2018 | 50.10 | 50.65 | 49.60 | 50.56 | 4,182,742 | +0.60(+1.19%) |
Apr 16, 2018 | 49.32 | 50.17 | 49.07 | 49.96 | 2,347,633 | +0.78(+1.59%) |
Apr 13, 2018 | 48.84 | 49.46 | 48.84 | 49.18 | 5,141,752 | +0.47(+0.95%) |
Apr 12, 2018 | 48.94 | 49.29 | 48.53 | 48.71 | 3,519,205 | -0.21(-0.43%) |
Apr 11, 2018 | 48.67 | 49.06 | 48.63 | 48.92 | 1,587,291 | +0.19(+0.38%) |
Apr 10, 2018 | 49.13 | 49.39 | 48.58 | 48.74 | 2,363,222 | -0.46(-0.93%) |
Apr 09, 2018 | 49.01 | 49.50 | 48.84 | 49.19 | 1,823,472 | +0.06(+0.13%) |
Apr 06, 2018 | 49.38 | 49.60 | 49.02 | 49.13 | 3,057,403 | -0.22(-0.44%) |
Apr 05, 2018 | 48.96 | 49.52 | 48.51 | 49.35 | 2,037,432 | +0.44(+0.90%) |
Apr 04, 2018 | 48.82 | 49.03 | 48.17 | 48.91 | 2,569,050 | -0.02(-0.03%) |
Apr 03, 2018 | 48.86 | 49.19 | 48.13 | 48.92 | 1,810,381 | +0.01(+0.02%) |
Apr 02, 2018 | 49.45 | 49.70 | 48.55 | 48.91 | 2,885,924 | -0.43(-0.88%) |
Mar 29, 2018 | 49.35 | 49.35 | 49.35 | 0 | +0.46(+0.94%) | |
Mar 28, 2018 | 48.84 | 49.15 | 48.40 | 48.89 | 3,273,589 | +0.41(+0.84%) |
Mar 27, 2018 | 47.61 | 48.97 | 47.39 | 48.48 | 2,887,114 | +0.88(+1.84%) |
Mar 26, 2018 | 47.91 | 48.01 | 47.19 | 47.61 | 3,495,916 | -0.12(-0.24%) |
Mar 23, 2018 | 48.41 | 48.84 | 47.65 | 47.72 | 3,841,537 | -0.58(-1.21%) |
Mar 22, 2018 | 47.52 | 49.16 | 47.52 | 48.31 | 4,156,817 | +0.76(+1.60%) |
Mar 21, 2018 | 48.20 | 48.36 | 47.42 | 47.55 | 2,489,782 | -0.62(-1.29%) |
Mar 20, 2018 | 49.21 | 49.47 | 47.85 | 48.17 | 5,560,334 | -0.99(-2.01%) |
Mar 19, 2018 | 49.96 | 50.11 | 48.94 | 49.16 | 4,424,703 | -0.86(-1.72%) |
Mar 16, 2018 | 49.27 | 50.02 | 48.94 | 50.02 | 11,958,190 | +0.88(+1.80%) |
Mar 15, 2018 | 49.00 | 49.67 | 48.78 | 49.14 | 7,752,455 | +0.15(+0.30%) |
Mar 14, 2018 | 47.92 | 49.66 | 47.92 | 48.99 | 9,826,801 | +1.34(+2.82%) |
Mar 13, 2018 | 45.99 | 48.31 | 45.39 | 47.65 | 7,230,355 | +1.43(+3.09%) |
Mar 12, 2018 | 45.51 | 46.37 | 45.50 | 46.22 | 2,807,961 | +0.63(+1.38%) |
Mar 09, 2018 | 45.69 | 45.77 | 45.25 | 45.59 | 3,379,427 | -0.14(-0.30%) |
Mar 08, 2018 | 45.31 | 45.95 | 45.21 | 45.73 | 2,224,523 | +0.35(+0.76%) |
Mar 07, 2018 | 45.14 | 45.38 | 3,126,606 | -0.74(-1.60%) | ||
Mar 06, 2018 | 46.44 | 46.53 | 45.65 | 46.12 | 2,911,486 | -0.46(-0.99%) |
Mar 05, 2018 | 45.61 | 46.71 | 45.39 | 46.58 | 3,634,906 | +0.83(+1.81%) |
Mar 02, 2018 | 46.61 | 47.06 | 45.33 | 45.75 | 4,054,640 | -0.91(-1.96%) |
Mar 01, 2018 | 46.56 | 47.32 | 46.26 | 46.66 | 4,450,858 | +0.15(+0.31%) |
Feb 28, 2018 | 46.92 | 47.10 | 46.33 | 46.52 | 5,087,877 | -0.20(-0.43%) |
Feb 27, 2018 | 47.29 | 48.08 | 46.71 | 46.72 | 4,555,840 | -0.59(-1.25%) |
Feb 26, 2018 | 47.65 | 47.72 | 47.06 | 47.31 | 3,781,142 | -0.42(-0.88%) |
Feb 23, 2018 | 47.60 | 48.03 | 46.76 | 47.73 | 5,059,449 | +1.87(+4.07%) |
Feb 22, 2018 | 45.87 | 3,753,088 | +0.50(+1.10%) | |||
Feb 21, 2018 | 46.56 | 45.34 | 45.37 | 4,405,844 | -0.94(-2.02%) | |
Feb 20, 2018 | 46.69 | 46.77 | 45.96 | 46.30 | 3,212,444 | -0.57(-1.21%) |
Feb 16, 2018 | 46.87 | 46.87 | 46.87 | 0 | +0.74(+1.60%) | |
Feb 15, 2018 | 45.86 | 46.16 | 45.44 | 46.13 | 3,749,515 | +0.65(+1.43%) |
Feb 14, 2018 | 45.93 | 46.08 | 45.43 | 45.48 | 2,648,509 | -0.71(-1.55%) |
Feb 13, 2018 | 46.39 | 46.20 | 3,046,436 | +0.08(+0.18%) | ||
Feb 12, 2018 | 45.34 | 46.36 | 45.06 | 46.11 | 3,716,913 | +0.86(+1.90%) |
Feb 09, 2018 | 44.90 | 45.51 | 44.25 | 45.25 | 5,806,197 | +0.67(+1.50%) |
Feb 08, 2018 | 45.68 | 45.77 | 44.55 | 44.58 | 4,863,103 | -1.24(-2.71%) |
Feb 07, 2018 | 46.17 | 46.81 | 45.72 | 45.83 | 3,988,786 | -0.51(-1.11%) |
Feb 06, 2018 | 46.00 | 46.69 | 45.11 | 46.34 | 5,253,921 | -0.60(-1.28%) |
Feb 05, 2018 | 47.17 | 47.57 | 46.87 | 46.94 | 7,152,354 | -0.35(-0.75%) |
Feb 02, 2018 | 47.19 | 47.56 | 46.96 | 47.29 | 5,754,810 | -0.11(-0.23%) |