Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.81 | 53.05 | 51.90 | 51.90 | 5,871,941 | -0.84(-1.60%) |
Apr 27, 2018 | 52.34 | 52.97 | 52.33 | 52.74 | 8,655,365 | +0.41(+0.79%) |
Apr 26, 2018 | 52.26 | 52.68 | 52.05 | 52.33 | 4,193,155 | +0.01(+0.02%) |
Apr 25, 2018 | 52.34 | 52.80 | 51.89 | 52.32 | 7,028,452 | +0.01(+0.02%) |
Apr 24, 2018 | 52.23 | 53.04 | 51.81 | 52.32 | 10,615,514 | +0.35(+0.66%) |
Apr 23, 2018 | 51.71 | 52.16 | 51.52 | 51.97 | 5,531,957 | +0.45(+0.87%) |
Apr 20, 2018 | 51.06 | 51.70 | 51.03 | 51.52 | 5,622,704 | +0.45(+0.87%) |
Apr 19, 2018 | 50.34 | 51.20 | 50.24 | 51.08 | 8,763,077 | +0.92(+1.83%) |
Apr 18, 2018 | 50.45 | 50.77 | 50.13 | 50.16 | 5,716,537 | -0.21(-0.42%) |
Apr 17, 2018 | 51.37 | 51.45 | 50.04 | 50.37 | 8,420,426 | -0.68(-1.34%) |
Apr 16, 2018 | 50.98 | 51.25 | 50.59 | 51.05 | 3,976,805 | +0.24(+0.46%) |
Apr 13, 2018 | 52.21 | 52.21 | 50.58 | 50.82 | 6,589,678 | -0.80(-1.55%) |
Apr 12, 2018 | 51.17 | 51.94 | 50.93 | 51.62 | 5,256,545 | +0.93(+1.83%) |
Apr 11, 2018 | 50.50 | 50.93 | 50.26 | 50.69 | 4,997,677 | -0.24(-0.48%) |
Apr 10, 2018 | 50.75 | 51.11 | 50.23 | 50.93 | 6,785,158 | +0.94(+1.89%) |
Apr 09, 2018 | 50.29 | 51.16 | 49.96 | 49.99 | 8,342,652 | -0.03(-0.05%) |
Apr 06, 2018 | 50.93 | 51.20 | 49.42 | 50.02 | 10,861,065 | -1.45(-2.81%) |
Apr 05, 2018 | 51.52 | 51.61 | 50.98 | 51.46 | 5,533,163 | +0.33(+0.64%) |
Apr 04, 2018 | 49.82 | 51.25 | 49.68 | 51.14 | 11,282,516 | +0.58(+1.15%) |
Apr 03, 2018 | 50.10 | 50.78 | 49.88 | 50.56 | 5,967,900 | +0.70(+1.40%) |
Apr 02, 2018 | 50.74 | 51.02 | 49.23 | 49.86 | 7,850,602 | -0.99(-1.95%) |
Mar 29, 2018 | 50.85 | 50.85 | 50.85 | 0 | +0.43(+0.85%) | |
Mar 28, 2018 | 50.04 | 50.87 | 49.66 | 50.42 | 7,130,620 | +0.33(+0.66%) |
Mar 27, 2018 | 51.37 | 51.64 | 49.76 | 50.09 | 6,858,691 | -1.13(-2.20%) |
Mar 26, 2018 | 50.35 | 51.27 | 50.06 | 51.22 | 8,767,853 | +1.62(+3.26%) |
Mar 23, 2018 | 51.46 | 51.68 | 49.52 | 49.60 | 13,834,628 | -1.79(-3.49%) |
Mar 22, 2018 | 52.69 | 52.93 | 51.32 | 51.40 | 10,602,960 | -1.94(-3.63%) |
Mar 21, 2018 | 53.36 | 53.90 | 52.93 | 53.33 | 5,770,294 | +0.08(+0.16%) |
Mar 20, 2018 | 53.65 | 53.76 | 53.11 | 53.25 | 4,156,092 | -0.21(-0.39%) |
Mar 19, 2018 | 53.81 | 53.93 | 52.79 | 53.46 | 6,213,558 | -0.39(-0.72%) |
Mar 16, 2018 | 53.61 | 54.33 | 53.61 | 53.85 | 8,136,279 | +0.31(+0.57%) |
Mar 15, 2018 | 53.57 | 53.69 | 53.04 | 53.54 | 6,625,305 | +0.22(+0.41%) |
Mar 14, 2018 | 54.20 | 54.26 | 53.11 | 53.32 | 7,991,864 | -0.79(-1.46%) |
Mar 13, 2018 | 54.57 | 54.72 | 53.91 | 54.11 | 5,944,692 | -0.37(-0.68%) |
Mar 12, 2018 | 54.53 | 54.83 | 54.21 | 54.48 | 7,846,565 | -0.10(-0.18%) |
Mar 09, 2018 | 54.11 | 54.62 | 53.82 | 54.58 | 6,060,473 | +0.89(+1.66%) |
Mar 08, 2018 | 54.34 | 54.47 | 53.20 | 53.69 | 6,113,358 | -0.43(-0.79%) |
Mar 07, 2018 | 54.29 | 54.12 | 8,407,759 | +0.25(+0.47%) | ||
Mar 06, 2018 | 53.41 | 53.98 | 52.80 | 53.87 | 6,663,457 | +0.73(+1.37%) |
Mar 05, 2018 | 52.11 | 53.41 | 51.63 | 53.14 | 7,030,869 | +0.63(+1.20%) |
Mar 02, 2018 | 51.28 | 52.63 | 50.82 | 52.51 | 8,968,364 | +0.84(+1.62%) |
Mar 01, 2018 | 51.64 | 52.34 | 51.34 | 51.67 | 8,170,252 | +0.03(+0.07%) |
Feb 28, 2018 | 52.69 | 53.04 | 51.61 | 51.64 | 5,175,552 | -0.79(-1.51%) |
Feb 27, 2018 | 53.08 | 53.78 | 52.40 | 52.42 | 4,971,281 | -0.70(-1.31%) |
Feb 26, 2018 | 53.10 | 53.17 | 52.41 | 53.12 | 3,682,420 | +0.28(+0.52%) |
Feb 23, 2018 | 52.04 | 52.87 | 51.84 | 52.84 | 7,124,482 | +0.81(+1.55%) |
Feb 22, 2018 | 51.92 | 52.04 | 6,102,042 | -0.98(-1.85%) | ||
Feb 21, 2018 | 52.47 | 53.68 | 52.36 | 53.02 | 7,622,982 | +0.48(+0.91%) |
Feb 20, 2018 | 52.79 | 53.30 | 52.27 | 52.54 | 6,237,089 | -0.42(-0.79%) |
Feb 16, 2018 | 52.96 | 52.96 | 52.96 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 52.78 | 52.95 | 52.30 | 52.63 | 6,242,544 | +0.24(+0.46%) |
Feb 14, 2018 | 50.87 | 52.48 | 50.80 | 52.38 | 9,250,141 | +1.40(+2.75%) |
Feb 13, 2018 | 50.44 | 51.05 | 50.34 | 50.98 | 4,641,282 | +0.18(+0.35%) |
Feb 12, 2018 | 50.77 | 51.30 | 50.16 | 50.80 | 11,197,876 | +0.40(+0.80%) |
Feb 09, 2018 | 50.15 | 50.78 | 48.94 | 50.40 | 14,954,034 | +0.92(+1.87%) |
Feb 08, 2018 | 51.49 | 51.56 | 49.42 | 49.48 | 12,156,100 | -1.81(-3.53%) |
Feb 07, 2018 | 50.72 | 51.61 | 50.56 | 51.29 | 7,520,884 | +0.35(+0.69%) |
Feb 06, 2018 | 49.39 | 51.16 | 48.86 | 50.94 | 17,980,372 | -0.05(-0.10%) |
Feb 05, 2018 | 51.91 | 52.65 | 50.20 | 50.99 | 14,225,895 | -1.59(-3.02%) |
Feb 02, 2018 | 53.02 | 53.52 | 52.34 | 52.58 | 14,027,254 | -0.49(-0.92%) |