Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.09 | 49.09 | 48.08 | 48.13 | 2,332,084 | -0.75(-1.54%) |
Apr 27, 2018 | 49.10 | 49.19 | 48.40 | 48.89 | 4,150,666 | -0.06(-0.12%) |
Apr 26, 2018 | 49.28 | 49.50 | 48.79 | 48.95 | 1,785,316 | -0.38(-0.77%) |
Apr 25, 2018 | 48.86 | 49.72 | 48.61 | 49.33 | 2,428,567 | +0.46(+0.94%) |
Apr 24, 2018 | 48.87 | 49.49 | 48.51 | 48.87 | 2,532,587 | +0.23(+0.48%) |
Apr 23, 2018 | 48.29 | 48.95 | 48.15 | 48.63 | 2,358,870 | +0.37(+0.77%) |
Apr 20, 2018 | 49.89 | 49.91 | 47.98 | 48.26 | 4,612,586 | -1.58(-3.18%) |
Apr 19, 2018 | 50.15 | 50.86 | 49.83 | 49.85 | 2,501,152 | -0.22(-0.43%) |
Apr 18, 2018 | 50.20 | 50.73 | 50.04 | 50.06 | 1,309,667 | +0.03(+0.06%) |
Apr 17, 2018 | 49.96 | 50.48 | 49.44 | 50.03 | 2,271,310 | +0.23(+0.47%) |
Apr 16, 2018 | 49.24 | 50.05 | 48.80 | 49.80 | 3,251,440 | +0.81(+1.66%) |
Apr 13, 2018 | 49.09 | 50.24 | 48.69 | 48.98 | 3,016,815 | +0.01(+0.02%) |
Apr 12, 2018 | 50.04 | 50.13 | 48.57 | 48.97 | 6,666,982 | -0.93(-1.86%) |
Apr 11, 2018 | 50.62 | 51.21 | 49.14 | 49.90 | 6,917,570 | -1.09(-2.13%) |
Apr 10, 2018 | 51.94 | 52.06 | 50.95 | 50.99 | 4,073,833 | -0.71(-1.38%) |
Apr 09, 2018 | 51.83 | 52.12 | 51.46 | 51.70 | 2,713,089 | +0.01(+0.02%) |
Apr 06, 2018 | 51.50 | 52.15 | 51.02 | 51.69 | 3,314,958 | -0.04(-0.08%) |
Apr 05, 2018 | 52.54 | 52.70 | 51.39 | 51.73 | 6,539,473 | -0.89(-1.69%) |
Apr 04, 2018 | 50.79 | 52.72 | 50.47 | 52.62 | 6,653,267 | +0.91(+1.76%) |
Apr 03, 2018 | 50.57 | 51.86 | 49.98 | 51.71 | 5,545,634 | +2.10(+4.24%) |
Apr 02, 2018 | 50.29 | 50.39 | 49.23 | 49.61 | 3,245,582 | -0.67(-1.32%) |
Mar 29, 2018 | 50.28 | 50.28 | 50.28 | 0 | -0.48(-0.94%) | |
Mar 28, 2018 | 51.29 | 52.27 | 50.53 | 50.76 | 3,812,902 | -0.46(-0.90%) |
Mar 27, 2018 | 50.89 | 51.66 | 50.51 | 51.22 | 4,361,837 | +0.65(+1.28%) |
Mar 26, 2018 | 48.78 | 50.64 | 48.53 | 50.57 | 4,840,073 | +2.37(+4.91%) |
Mar 23, 2018 | 49.30 | 49.85 | 48.17 | 48.20 | 2,888,450 | -0.97(-1.97%) |
Mar 22, 2018 | 49.40 | 49.84 | 49.14 | 49.17 | 2,543,284 | -0.60(-1.20%) |
Mar 21, 2018 | 49.16 | 50.11 | 49.02 | 49.77 | 2,877,559 | +0.60(+1.21%) |
Mar 20, 2018 | 49.81 | 49.89 | 48.99 | 49.17 | 2,667,156 | -0.54(-1.08%) |
Mar 19, 2018 | 49.86 | 50.15 | 49.05 | 49.71 | 4,119,210 | -0.14(-0.27%) |
Mar 16, 2018 | 50.03 | 50.58 | 49.83 | 49.85 | 5,297,450 | -0.09(-0.18%) |
Mar 15, 2018 | 50.33 | 50.66 | 49.53 | 49.93 | 2,592,935 | -0.22(-0.45%) |
Mar 14, 2018 | 50.66 | 50.99 | 49.97 | 50.16 | 3,287,123 | -0.62(-1.21%) |
Mar 13, 2018 | 51.31 | 51.56 | 50.61 | 50.77 | 5,346,453 | -0.38(-0.75%) |
Mar 12, 2018 | 51.15 | 51.69 | 50.97 | 51.16 | 8,897,280 | +0.11(+0.21%) |
Mar 09, 2018 | 51.74 | 52.05 | 49.44 | 51.05 | 8,797,291 | -0.47(-0.91%) |
Mar 08, 2018 | 50.87 | 51.60 | 50.87 | 51.52 | 2,136,507 | +0.71(+1.41%) |
Mar 07, 2018 | 50.50 | 50.80 | 3,903,850 | -1.09(-2.10%) | ||
Mar 06, 2018 | 52.12 | 52.40 | 50.76 | 51.90 | 3,549,277 | -0.18(-0.34%) |
Mar 05, 2018 | 51.77 | 52.45 | 51.67 | 52.07 | 2,451,779 | +0.09(+0.17%) |
Mar 02, 2018 | 50.60 | 52.10 | 50.47 | 51.98 | 3,498,667 | +1.18(+2.32%) |
Mar 01, 2018 | 51.72 | 51.83 | 50.36 | 50.80 | 2,661,142 | -0.84(-1.62%) |
Feb 28, 2018 | 52.83 | 53.08 | 51.62 | 51.64 | 3,161,406 | -1.15(-2.18%) |
Feb 27, 2018 | 54.21 | 54.67 | 52.77 | 52.79 | 2,499,900 | -1.49(-2.75%) |
Feb 26, 2018 | 53.87 | 54.42 | 53.35 | 54.28 | 2,032,994 | +0.55(+1.02%) |
Feb 23, 2018 | 53.32 | 53.82 | 52.88 | 53.74 | 2,928,966 | +0.78(+1.47%) |
Feb 22, 2018 | 52.83 | 52.96 | 2,906,041 | -1.03(-1.91%) | ||
Feb 21, 2018 | 54.45 | 54.83 | 53.93 | 53.99 | 2,705,878 | -0.85(-1.55%) |
Feb 20, 2018 | 53.83 | 55.34 | 53.72 | 54.84 | 3,351,517 | +0.84(+1.55%) |
Feb 16, 2018 | 54.00 | 54.00 | 54.00 | 0 | -1.32(-2.38%) | |
Feb 15, 2018 | 54.66 | 55.64 | 54.25 | 55.32 | 5,467,656 | +0.87(+1.59%) |
Feb 14, 2018 | 52.91 | 54.69 | 52.71 | 54.45 | 4,213,701 | +1.15(+2.16%) |
Feb 13, 2018 | 53.33 | 53.30 | 4,820,186 | +1.47(+2.84%) | ||
Feb 12, 2018 | 51.86 | 52.25 | 51.40 | 51.83 | 4,709,391 | +0.39(+0.76%) |
Feb 09, 2018 | 50.77 | 51.91 | 49.36 | 51.44 | 4,625,403 | +0.94(+1.85%) |
Feb 08, 2018 | 52.21 | 52.62 | 50.44 | 50.50 | 4,913,212 | -1.60(-3.07%) |
Feb 07, 2018 | 52.56 | 53.47 | 51.96 | 52.10 | 4,158,639 | -0.36(-0.69%) |
Feb 06, 2018 | 51.77 | 53.45 | 51.55 | 52.46 | 4,472,601 | -0.83(-1.56%) |
Feb 05, 2018 | 53.87 | 54.57 | 52.71 | 53.29 | 4,752,883 | -0.72(-1.34%) |
Feb 02, 2018 | 57.60 | 57.61 | 53.90 | 54.01 | 7,821,904 | -3.44(-5.99%) |