Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.33 | 51.50 | 50.33 | 50.93 | 1,841,200 | +0.69(+1.37%) |
Apr 27, 2018 | 50.09 | 50.34 | 49.97 | 50.24 | 1,432,377 | +0.05(+0.10%) |
Apr 26, 2018 | 50.04 | 50.45 | 49.86 | 50.19 | 1,146,265 | +0.16(+0.31%) |
Apr 25, 2018 | 49.79 | 50.25 | 49.48 | 50.04 | 1,090,633 | +0.25(+0.51%) |
Apr 24, 2018 | 49.97 | 50.48 | 49.59 | 49.79 | 1,814,341 | -0.33(-0.66%) |
Apr 23, 2018 | 50.22 | 50.34 | 49.94 | 50.12 | 1,225,063 | +0.05(+0.10%) |
Apr 20, 2018 | 50.18 | 50.41 | 49.99 | 50.07 | 1,582,969 | +0.05(+0.10%) |
Apr 19, 2018 | 49.55 | 50.17 | 49.55 | 50.02 | 1,153,470 | +0.49(+0.98%) |
Apr 18, 2018 | 49.67 | 50.03 | 49.47 | 49.53 | 1,187,957 | +0.02(+0.04%) |
Apr 17, 2018 | 49.76 | 49.81 | 49.33 | 49.52 | 1,169,663 | -0.02(-0.04%) |
Apr 16, 2018 | 49.39 | 49.74 | 49.31 | 49.53 | 1,174,930 | +0.57(+1.17%) |
Apr 13, 2018 | 49.44 | 49.45 | 48.86 | 48.96 | 1,203,698 | -0.11(-0.22%) |
Apr 12, 2018 | 48.88 | 49.35 | 48.88 | 49.07 | 1,185,182 | +0.45(+0.92%) |
Apr 11, 2018 | 48.42 | 48.84 | 48.38 | 48.62 | 1,144,833 | -0.34(-0.69%) |
Apr 10, 2018 | 48.82 | 49.26 | 48.73 | 48.96 | 1,692,214 | +0.78(+1.61%) |
Apr 09, 2018 | 48.18 | 48.96 | 47.99 | 48.19 | 1,598,561 | +0.24(+0.51%) |
Apr 06, 2018 | 48.71 | 49.11 | 47.67 | 47.94 | 1,889,427 | -1.10(-2.24%) |
Apr 05, 2018 | 48.74 | 49.31 | 48.64 | 49.04 | 1,193,208 | +0.56(+1.16%) |
Apr 04, 2018 | 47.33 | 48.57 | 47.33 | 48.48 | 1,471,764 | +0.45(+0.93%) |
Apr 03, 2018 | 47.40 | 48.13 | 47.36 | 48.03 | 1,548,943 | +0.80(+1.69%) |
Apr 02, 2018 | 48.23 | 48.56 | 46.54 | 47.23 | 1,825,107 | -1.05(-2.17%) |
Mar 29, 2018 | 48.28 | 48.28 | 48.28 | 0 | +0.28(+0.59%) | |
Mar 28, 2018 | 47.66 | 48.23 | 47.57 | 48.00 | 1,647,330 | +0.33(+0.69%) |
Mar 27, 2018 | 48.51 | 48.70 | 47.49 | 47.67 | 2,087,546 | -0.99(-2.04%) |
Mar 26, 2018 | 48.23 | 48.73 | 47.79 | 48.66 | 1,386,088 | +1.02(+2.14%) |
Mar 23, 2018 | 48.79 | 49.08 | 47.56 | 47.64 | 1,607,914 | -1.14(-2.33%) |
Mar 22, 2018 | 49.57 | 49.94 | 48.76 | 48.78 | 1,632,473 | -1.31(-2.62%) |
Mar 21, 2018 | 50.00 | 50.53 | 49.98 | 50.09 | 1,208,060 | +0.17(+0.35%) |
Mar 20, 2018 | 49.71 | 50.24 | 49.71 | 49.91 | 2,190,190 | +0.41(+0.82%) |
Mar 19, 2018 | 49.65 | 49.94 | 49.21 | 49.51 | 2,204,442 | -0.16(-0.33%) |
Mar 16, 2018 | 49.24 | 49.93 | 49.24 | 49.67 | 3,118,155 | +0.21(+0.43%) |
Mar 15, 2018 | 49.57 | 50.00 | 49.41 | 49.46 | 1,972,817 | -0.02(-0.04%) |
Mar 14, 2018 | 49.95 | 50.12 | 49.43 | 49.48 | 2,367,656 | -0.27(-0.55%) |
Mar 13, 2018 | 50.27 | 50.39 | 49.70 | 49.75 | 1,561,571 | -0.26(-0.52%) |
Mar 12, 2018 | 50.23 | 50.48 | 49.77 | 50.01 | 1,220,578 | -0.20(-0.41%) |
Mar 09, 2018 | 50.00 | 50.23 | 49.66 | 50.21 | 1,945,700 | +0.45(+0.90%) |
Mar 08, 2018 | 49.65 | 49.85 | 49.28 | 49.77 | 1,753,171 | +0.31(+0.63%) |
Mar 07, 2018 | 49.70 | 49.46 | 1,664,767 | +0.06(+0.12%) | ||
Mar 06, 2018 | 49.03 | 49.47 | 48.65 | 49.40 | 2,622,390 | +0.50(+1.01%) |
Mar 05, 2018 | 47.07 | 49.00 | 47.07 | 48.90 | 1,984,714 | +1.50(+3.17%) |
Mar 02, 2018 | 47.01 | 47.48 | 46.79 | 47.40 | 1,494,150 | +0.17(+0.35%) |
Mar 01, 2018 | 47.90 | 48.13 | 46.94 | 47.23 | 1,596,712 | -0.66(-1.38%) |
Feb 28, 2018 | 48.98 | 49.07 | 47.87 | 47.89 | 1,241,337 | -0.83(-1.69%) |
Feb 27, 2018 | 49.14 | 49.76 | 48.72 | 48.72 | 1,330,500 | -0.47(-0.96%) |
Feb 26, 2018 | 48.95 | 49.20 | 48.79 | 49.19 | 1,512,495 | +0.38(+0.77%) |
Feb 23, 2018 | 48.32 | 48.85 | 48.30 | 48.81 | 1,287,511 | +0.72(+1.49%) |
Feb 22, 2018 | 48.08 | 48.10 | 1,697,608 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.38 | 48.91 | 48.21 | 48.24 | 1,344,704 | -0.14(-0.28%) |
Feb 20, 2018 | 48.36 | 48.76 | 48.21 | 48.38 | 1,621,584 | -0.18(-0.38%) |
Feb 16, 2018 | 48.56 | 48.56 | 48.56 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.63 | 48.39 | 47.57 | 48.38 | 1,733,222 | +0.99(+2.09%) |
Feb 14, 2018 | 46.41 | 47.41 | 46.33 | 47.39 | 1,194,653 | +0.76(+1.62%) |
Feb 13, 2018 | 45.84 | 46.77 | 45.71 | 46.63 | 1,637,363 | +0.57(+1.24%) |
Feb 12, 2018 | 45.76 | 46.67 | 45.56 | 46.06 | 1,954,642 | +0.75(+1.65%) |
Feb 09, 2018 | 45.11 | 45.64 | 44.14 | 45.31 | 2,063,432 | +0.66(+1.48%) |
Feb 08, 2018 | 46.44 | 46.45 | 44.63 | 44.65 | 2,118,163 | -1.76(-3.78%) |
Feb 07, 2018 | 46.16 | 47.17 | 46.16 | 46.41 | 2,225,425 | +0.05(+0.10%) |
Feb 06, 2018 | 45.93 | 46.75 | 45.20 | 46.36 | 3,562,144 | -0.93(-1.97%) |
Feb 05, 2018 | 48.89 | 49.26 | 46.79 | 47.29 | 2,180,312 | -1.99(-4.03%) |
Feb 02, 2018 | 49.90 | 50.08 | 49.27 | 49.28 | 1,361,824 | -0.75(-1.49%) |