Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.28 | 51.48 | 51.12 | 51.30 | 4,754,344 | +0.16(+0.32%) |
Apr 27, 2018 | 50.12 | 51.37 | 50.09 | 51.14 | 7,160,628 | +1.04(+2.08%) |
Apr 26, 2018 | 49.91 | 50.24 | 49.43 | 50.10 | 5,995,432 | +0.15(+0.31%) |
Apr 25, 2018 | 49.83 | 50.20 | 49.56 | 49.94 | 4,443,056 | +0.02(+0.03%) |
Apr 24, 2018 | 50.09 | 50.19 | 49.49 | 49.93 | 6,252,852 | -0.08(-0.17%) |
Apr 23, 2018 | 50.29 | 50.49 | 49.90 | 50.01 | 4,717,990 | -0.34(-0.67%) |
Apr 20, 2018 | 51.01 | 51.01 | 50.17 | 50.35 | 5,708,004 | -0.56(-1.11%) |
Apr 19, 2018 | 50.70 | 51.49 | 50.58 | 50.91 | 6,490,492 | -0.01(-0.02%) |
Apr 18, 2018 | 50.78 | 51.48 | 50.74 | 50.92 | 5,976,424 | +0.29(+0.58%) |
Apr 17, 2018 | 50.04 | 50.95 | 49.87 | 50.63 | 6,134,830 | +0.74(+1.48%) |
Apr 16, 2018 | 49.39 | 50.02 | 49.27 | 49.89 | 6,512,416 | +0.61(+1.24%) |
Apr 13, 2018 | 49.38 | 49.71 | 49.23 | 49.28 | 7,114,487 | -0.10(-0.20%) |
Apr 12, 2018 | 50.14 | 50.20 | 49.26 | 49.38 | 6,042,538 | -0.62(-1.25%) |
Apr 11, 2018 | 50.41 | 50.58 | 49.91 | 50.01 | 6,335,249 | -0.48(-0.95%) |
Apr 10, 2018 | 51.16 | 51.27 | 50.37 | 50.48 | 7,525,365 | -0.67(-1.31%) |
Apr 09, 2018 | 51.02 | 51.69 | 50.90 | 51.15 | 5,971,071 | +0.12(+0.23%) |
Apr 06, 2018 | 51.89 | 52.00 | 50.95 | 51.04 | 6,767,391 | -0.86(-1.66%) |
Apr 05, 2018 | 51.60 | 52.17 | 51.15 | 51.90 | 5,809,839 | +0.30(+0.58%) |
Apr 04, 2018 | 51.82 | 52.06 | 51.22 | 51.60 | 5,567,712 | -0.29(-0.56%) |
Apr 03, 2018 | 51.78 | 52.12 | 51.56 | 51.89 | 7,904,843 | +0.19(+0.36%) |
Apr 02, 2018 | 52.12 | 52.46 | 51.39 | 51.71 | 8,665,883 | -0.26(-0.50%) |
Mar 29, 2018 | 51.97 | 51.97 | 51.97 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.64 | 52.74 | 51.63 | 52.25 | 16,007,166 | -1.10(-2.07%) |
Mar 27, 2018 | 52.51 | 53.99 | 52.36 | 53.35 | 5,558,709 | +0.86(+1.64%) |
Mar 26, 2018 | 52.04 | 52.56 | 51.94 | 52.49 | 4,086,266 | +0.62(+1.19%) |
Mar 23, 2018 | 52.28 | 53.19 | 51.77 | 51.87 | 6,431,064 | -0.44(-0.84%) |
Mar 22, 2018 | 52.08 | 52.93 | 51.89 | 52.31 | 8,968,692 | +0.18(+0.34%) |
Mar 21, 2018 | 52.76 | 53.10 | 52.11 | 52.13 | 7,792,488 | -0.62(-1.18%) |
Mar 20, 2018 | 53.06 | 53.46 | 52.58 | 52.76 | 7,090,463 | -0.54(-1.01%) |
Mar 19, 2018 | 54.05 | 54.31 | 52.91 | 53.30 | 10,670,869 | -1.13(-2.07%) |
Mar 16, 2018 | 54.54 | 54.69 | 53.90 | 54.42 | 16,124,398 | -0.49(-0.88%) |
Mar 15, 2018 | 56.71 | 57.30 | 54.66 | 54.91 | 10,489,402 | -1.76(-3.10%) |
Mar 14, 2018 | 56.38 | 56.69 | 56.09 | 56.66 | 4,369,204 | +0.40(+0.71%) |
Mar 13, 2018 | 56.42 | 56.47 | 56.09 | 56.26 | 5,310,845 | +0.02(+0.04%) |
Mar 12, 2018 | 56.17 | 56.50 | 56.06 | 56.24 | 6,205,607 | +0.08(+0.14%) |
Mar 09, 2018 | 56.19 | 56.28 | 55.82 | 56.16 | 5,384,357 | +0.03(+0.05%) |
Mar 08, 2018 | 55.88 | 56.30 | 55.79 | 56.13 | 5,876,200 | -0.05(-0.08%) |
Mar 07, 2018 | 56.36 | 55.74 | 56.18 | 3,072,775 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.71 | 56.81 | 56.06 | 56.20 | 3,142,120 | -0.60(-1.06%) |
Mar 05, 2018 | 55.97 | 56.96 | 55.66 | 56.80 | 4,400,774 | +0.92(+1.66%) |
Mar 02, 2018 | 55.78 | 56.38 | 55.42 | 55.88 | 4,587,637 | +0.12(+0.21%) |
Mar 01, 2018 | 56.47 | 57.05 | 55.55 | 55.76 | 6,269,928 | -0.68(-1.21%) |
Feb 28, 2018 | 56.85 | 57.36 | 56.41 | 56.44 | 6,190,995 | -0.14(-0.26%) |
Feb 27, 2018 | 57.87 | 58.10 | 56.58 | 56.59 | 5,425,727 | -1.32(-2.28%) |
Feb 26, 2018 | 57.65 | 58.04 | 57.46 | 57.91 | 3,898,232 | +0.36(+0.62%) |
Feb 23, 2018 | 56.12 | 57.60 | 56.02 | 57.55 | 2,697,694 | +1.48(+2.64%) |
Feb 22, 2018 | 55.90 | 56.07 | 3,213,830 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.90 | 57.37 | 56.02 | 56.04 | 5,015,037 | -0.92(-1.62%) |
Feb 20, 2018 | 57.54 | 57.77 | 56.69 | 56.96 | 5,596,502 | -0.80(-1.39%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.76 | 57.47 | 56.54 | 57.47 | 4,097,246 | +0.82(+1.45%) |
Feb 14, 2018 | 56.95 | 57.09 | 56.42 | 56.65 | 3,786,883 | -0.56(-0.97%) |
Feb 13, 2018 | 57.16 | 57.53 | 56.63 | 57.21 | 4,455,420 | -0.14(-0.25%) |
Feb 12, 2018 | 56.70 | 57.60 | 56.09 | 57.35 | 5,798,208 | +0.67(+1.18%) |
Feb 09, 2018 | 55.95 | 57.19 | 55.67 | 56.68 | 6,074,557 | +0.82(+1.46%) |
Feb 08, 2018 | 55.93 | 56.73 | 55.69 | 55.87 | 5,354,008 | -0.34(-0.61%) |
Feb 07, 2018 | 56.38 | 57.04 | 55.94 | 56.21 | 6,441,158 | -0.27(-0.47%) |
Feb 06, 2018 | 56.54 | 56.73 | 55.48 | 56.47 | 9,068,015 | -0.77(-1.34%) |
Feb 05, 2018 | 57.65 | 58.11 | 56.95 | 57.24 | 6,095,117 | -0.43(-0.74%) |
Feb 02, 2018 | 57.60 | 58.46 | 57.34 | 57.67 | 4,630,806 | -0.17(-0.29%) |