Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.53 | 44.02 | 43.32 | 43.33 | 11,147,207 | -0.09(-0.20%) |
Apr 27, 2018 | 43.11 | 43.61 | 42.89 | 43.42 | 11,116,543 | +0.54(+1.27%) |
Apr 26, 2018 | 42.07 | 42.97 | 41.25 | 42.87 | 16,103,042 | +0.61(+1.45%) |
Apr 25, 2018 | 42.47 | 42.85 | 41.51 | 42.26 | 11,316,061 | -0.16(-0.38%) |
Apr 24, 2018 | 43.22 | 43.57 | 41.95 | 42.42 | 13,737,346 | -0.50(-1.17%) |
Apr 23, 2018 | 43.75 | 44.01 | 42.70 | 42.92 | 12,903,805 | -0.77(-1.77%) |
Apr 20, 2018 | 44.86 | 44.93 | 43.59 | 43.70 | 13,936,045 | -0.96(-2.15%) |
Apr 19, 2018 | 45.87 | 45.99 | 44.60 | 44.66 | 22,575,538 | -2.26(-4.82%) |
Apr 18, 2018 | 46.84 | 47.25 | 46.62 | 46.92 | 5,646,874 | -0.10(-0.22%) |
Apr 17, 2018 | 46.71 | 47.30 | 46.53 | 47.02 | 8,346,106 | +0.49(+1.06%) |
Apr 16, 2018 | 47.52 | 47.56 | 46.36 | 46.53 | 9,241,045 | -0.82(-1.72%) |
Apr 13, 2018 | 48.09 | 48.24 | 47.08 | 47.34 | 14,819,025 | +0.45(+0.96%) |
Apr 12, 2018 | 47.12 | 47.27 | 46.74 | 46.89 | 8,704,742 | +0.16(+0.35%) |
Apr 11, 2018 | 46.03 | 46.78 | 46.00 | 46.73 | 7,304,783 | +0.20(+0.44%) |
Apr 10, 2018 | 46.36 | 46.73 | 46.05 | 46.53 | 14,516,599 | +1.14(+2.51%) |
Apr 09, 2018 | 45.46 | 46.63 | 45.31 | 45.39 | 8,956,315 | +0.26(+0.58%) |
Apr 06, 2018 | 46.23 | 46.53 | 45.12 | 45.12 | 9,796,964 | -1.63(-3.49%) |
Apr 05, 2018 | 47.14 | 47.15 | 46.24 | 46.75 | 6,850,525 | +0.04(+0.09%) |
Apr 04, 2018 | 45.70 | 46.82 | 45.39 | 46.71 | 8,822,445 | +0.18(+0.38%) |
Apr 03, 2018 | 46.12 | 46.76 | 45.55 | 46.53 | 9,336,023 | +0.82(+1.80%) |
Apr 02, 2018 | 46.81 | 46.92 | 45.08 | 45.71 | 19,388,072 | -1.36(-2.89%) |
Mar 29, 2018 | 47.07 | 47.07 | 47.07 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.56 | 47.54 | 46.26 | 46.47 | 15,215,849 | -0.12(-0.26%) |
Mar 27, 2018 | 48.07 | 48.62 | 46.33 | 46.58 | 14,410,979 | -1.10(-2.30%) |
Mar 26, 2018 | 46.36 | 47.69 | 46.08 | 47.68 | 14,237,040 | +2.10(+4.60%) |
Mar 23, 2018 | 47.26 | 47.70 | 45.57 | 45.58 | 17,320,682 | -1.63(-3.45%) |
Mar 22, 2018 | 47.77 | 48.27 | 47.16 | 47.21 | 15,953,596 | -1.04(-2.17%) |
Mar 21, 2018 | 48.84 | 49.51 | 48.22 | 48.26 | 14,397,732 | -1.23(-2.49%) |
Mar 20, 2018 | 50.11 | 50.19 | 49.23 | 49.49 | 12,495,263 | -0.09(-0.19%) |
Mar 19, 2018 | 51.13 | 51.27 | 49.18 | 49.58 | 16,635,255 | -1.91(-3.71%) |
Mar 16, 2018 | 51.48 | 52.23 | 51.38 | 51.49 | 30,106,670 | +0.62(+1.22%) |
Mar 15, 2018 | 50.99 | 51.21 | 50.59 | 50.87 | 12,212,278 | -0.20(-0.38%) |
Mar 14, 2018 | 50.88 | 51.29 | 49.18 | 51.07 | 35,031,944 | +0.36(+0.70%) |
Mar 13, 2018 | 50.77 | 52.16 | 50.23 | 50.71 | 45,406,492 | -2.64(-4.95%) |
Mar 12, 2018 | 53.56 | 53.92 | 52.92 | 53.35 | 18,431,056 | -0.19(-0.35%) |
Mar 09, 2018 | 52.97 | 53.57 | 52.77 | 53.54 | 9,011,941 | +1.03(+1.96%) |
Mar 08, 2018 | 53.22 | 53.30 | 52.30 | 52.51 | 10,393,176 | -0.57(-1.07%) |
Mar 07, 2018 | 53.18 | 52.18 | 53.08 | 14,825,215 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.94 | 53.98 | 51.88 | 52.79 | 27,580,774 | -1.59(-2.92%) |
Mar 05, 2018 | 54.65 | 55.72 | 53.97 | 54.37 | 18,171,890 | -0.62(-1.13%) |
Mar 02, 2018 | 54.63 | 55.09 | 54.39 | 54.99 | 12,493,415 | -0.19(-0.34%) |
Mar 01, 2018 | 55.24 | 56.27 | 54.65 | 55.18 | 12,711,562 | -0.03(-0.06%) |
Feb 28, 2018 | 56.66 | 56.68 | 55.14 | 55.22 | 11,263,086 | -1.14(-2.02%) |
Feb 27, 2018 | 56.91 | 57.44 | 56.07 | 56.35 | 16,849,474 | -0.06(-0.11%) |
Feb 26, 2018 | 54.37 | 56.72 | 54.06 | 56.41 | 32,441,546 | +3.08(+5.78%) |
Feb 23, 2018 | 52.90 | 53.33 | 52.24 | 53.33 | 8,028,939 | +0.96(+1.83%) |
Feb 22, 2018 | 52.24 | 52.37 | 13,910,701 | -1.03(-1.92%) | ||
Feb 21, 2018 | 53.16 | 53.79 | 52.77 | 53.40 | 17,683,742 | -0.50(-0.92%) |
Feb 20, 2018 | 54.02 | 52.10 | 53.89 | 32,641,728 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.62 | 54.62 | 54.62 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.91 | 55.91 | 53.79 | 54.98 | 18,455,684 | -1.10(-1.97%) |
Feb 14, 2018 | 54.87 | 56.26 | 54.83 | 56.08 | 12,280,566 | +0.75(+1.35%) |
Feb 13, 2018 | 55.39 | 55.33 | 9,112,854 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.65 | 55.33 | 54.23 | 55.30 | 16,236,469 | +1.41(+2.61%) |
Feb 09, 2018 | 53.02 | 54.17 | 51.76 | 53.89 | 27,421,062 | +1.32(+2.52%) |
Feb 08, 2018 | 54.43 | 54.80 | 52.56 | 52.57 | 15,962,633 | -2.21(-4.03%) |
Feb 07, 2018 | 54.09 | 55.69 | 53.92 | 54.78 | 17,797,536 | +0.54(+0.99%) |
Feb 06, 2018 | 52.48 | 54.35 | 52.39 | 54.24 | 29,029,156 | +1.81(+3.45%) |
Feb 05, 2018 | 55.84 | 56.05 | 50.96 | 52.43 | 42,606,860 | -3.22(-5.78%) |
Feb 02, 2018 | 55.74 | 56.46 | 55.47 | 55.65 | 13,026,840 | -0.61(-1.09%) |