Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.20 | 47.52 | 46.82 | 47.18 | 3,118,365 | +0.00(+0.00%) |
Apr 27, 2018 | 46.65 | 47.55 | 46.25 | 47.18 | 2,881,116 | +0.64(+1.37%) |
Apr 26, 2018 | 46.37 | 46.77 | 46.11 | 46.55 | 1,633,907 | +0.47(+1.02%) |
Apr 25, 2018 | 45.83 | 46.15 | 45.36 | 46.08 | 1,791,118 | +0.27(+0.59%) |
Apr 24, 2018 | 46.47 | 46.68 | 45.46 | 45.81 | 2,133,728 | -0.57(-1.23%) |
Apr 23, 2018 | 46.37 | 46.77 | 46.05 | 46.38 | 1,514,817 | +0.13(+0.28%) |
Apr 20, 2018 | 46.67 | 46.91 | 46.10 | 46.25 | 1,682,045 | -0.37(-0.80%) |
Apr 19, 2018 | 47.15 | 47.50 | 46.16 | 46.62 | 1,700,016 | -0.82(-1.74%) |
Apr 18, 2018 | 46.94 | 47.93 | 46.70 | 47.45 | 1,544,136 | +0.33(+0.70%) |
Apr 17, 2018 | 47.30 | 47.35 | 46.60 | 47.12 | 1,642,984 | +0.08(+0.16%) |
Apr 16, 2018 | 46.27 | 47.37 | 45.99 | 47.04 | 3,068,253 | +1.12(+2.43%) |
Apr 13, 2018 | 46.17 | 46.60 | 45.75 | 45.93 | 1,609,138 | -0.18(-0.39%) |
Apr 12, 2018 | 46.37 | 46.45 | 45.97 | 46.11 | 1,229,058 | -0.09(-0.20%) |
Apr 11, 2018 | 46.24 | 46.74 | 46.02 | 46.20 | 1,741,428 | -0.43(-0.92%) |
Apr 10, 2018 | 46.52 | 47.07 | 46.10 | 46.63 | 2,248,734 | +0.47(+1.02%) |
Apr 09, 2018 | 46.39 | 46.94 | 45.93 | 46.16 | 2,107,566 | +0.22(+0.47%) |
Apr 06, 2018 | 46.74 | 46.87 | 45.71 | 45.95 | 2,624,522 | -1.00(-2.14%) |
Apr 05, 2018 | 47.45 | 47.76 | 46.57 | 46.95 | 2,852,487 | -0.41(-0.87%) |
Apr 04, 2018 | 46.49 | 47.57 | 46.35 | 47.36 | 3,268,516 | +0.58(+1.24%) |
Apr 03, 2018 | 46.29 | 46.85 | 45.41 | 46.78 | 5,401,904 | +0.82(+1.79%) |
Apr 02, 2018 | 46.96 | 47.41 | 45.22 | 45.96 | 2,590,720 | -1.20(-2.54%) |
Mar 29, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.34(+0.72%) | |
Mar 28, 2018 | 47.04 | 48.12 | 46.74 | 46.82 | 1,671,448 | +0.01(+0.02%) |
Mar 27, 2018 | 47.86 | 47.97 | 46.65 | 46.81 | 3,288,774 | -1.00(-2.09%) |
Mar 26, 2018 | 47.95 | 48.62 | 47.07 | 47.81 | 3,784,385 | +0.36(+0.77%) |
Mar 23, 2018 | 49.30 | 49.69 | 47.36 | 47.45 | 2,731,578 | -1.82(-3.70%) |
Mar 22, 2018 | 50.38 | 50.50 | 49.25 | 49.27 | 2,985,560 | -1.38(-2.72%) |
Mar 21, 2018 | 51.07 | 51.36 | 50.23 | 50.65 | 3,344,732 | -0.44(-0.86%) |
Mar 20, 2018 | 52.07 | 52.37 | 51.06 | 51.09 | 1,863,998 | -0.80(-1.55%) |
Mar 19, 2018 | 52.70 | 53.06 | 51.61 | 51.89 | 2,100,344 | -0.81(-1.54%) |
Mar 16, 2018 | 53.10 | 53.74 | 52.67 | 52.70 | 3,925,543 | -0.58(-1.09%) |
Mar 15, 2018 | 53.51 | 54.11 | 53.14 | 53.29 | 1,327,219 | -0.33(-0.61%) |
Mar 14, 2018 | 54.31 | 54.51 | 53.44 | 53.61 | 1,026,538 | -0.47(-0.87%) |
Mar 13, 2018 | 54.88 | 55.08 | 54.02 | 54.08 | 1,103,836 | -0.58(-1.06%) |
Mar 12, 2018 | 54.19 | 54.83 | 53.83 | 54.66 | 1,497,120 | +0.70(+1.30%) |
Mar 09, 2018 | 53.62 | 54.38 | 53.22 | 53.96 | 2,170,492 | +0.67(+1.26%) |
Mar 08, 2018 | 52.84 | 53.52 | 52.72 | 53.29 | 1,468,022 | +0.49(+0.92%) |
Mar 07, 2018 | 53.12 | 52.45 | 52.80 | 1,984,295 | +0.06(+0.11%) | |
Mar 06, 2018 | 52.24 | 52.99 | 52.14 | 52.74 | 1,634,129 | +0.48(+0.91%) |
Mar 05, 2018 | 52.87 | 52.87 | 50.75 | 52.27 | 2,330,932 | -1.03(-1.93%) |
Mar 02, 2018 | 50.45 | 53.56 | 49.95 | 53.29 | 3,231,387 | +1.56(+3.02%) |
Mar 01, 2018 | 51.92 | 52.64 | 50.91 | 51.73 | 3,341,757 | -0.72(-1.37%) |
Feb 28, 2018 | 53.70 | 53.90 | 52.40 | 52.45 | 2,870,143 | -1.19(-2.22%) |
Feb 27, 2018 | 53.58 | 54.33 | 53.53 | 53.64 | 2,835,493 | +0.26(+0.49%) |
Feb 26, 2018 | 54.05 | 54.08 | 52.94 | 53.38 | 4,709,099 | -0.58(-1.08%) |
Feb 23, 2018 | 54.17 | 54.17 | 52.74 | 53.96 | 2,266,263 | +0.52(+0.98%) |
Feb 22, 2018 | 53.39 | 53.43 | 1,811,153 | -0.89(-1.64%) | ||
Feb 21, 2018 | 54.32 | 55.18 | 54.21 | 54.32 | 2,457,875 | -0.08(-0.15%) |
Feb 20, 2018 | 54.66 | 55.09 | 54.25 | 54.41 | 3,081,751 | -0.26(-0.48%) |
Feb 16, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.68(+1.27%) | |
Feb 15, 2018 | 53.98 | 54.16 | 53.44 | 53.99 | 1,982,859 | +0.49(+0.91%) |
Feb 14, 2018 | 52.84 | 53.66 | 52.84 | 53.50 | 1,963,209 | +0.18(+0.33%) |
Feb 13, 2018 | 53.14 | 53.58 | 52.58 | 53.32 | 1,672,480 | -0.36(-0.68%) |
Feb 12, 2018 | 53.88 | 54.19 | 53.25 | 53.69 | 1,686,194 | +0.19(+0.35%) |
Feb 09, 2018 | 53.44 | 54.16 | 52.81 | 53.50 | 3,720,130 | +0.31(+0.58%) |
Feb 08, 2018 | 54.55 | 54.73 | 53.19 | 53.19 | 2,936,312 | -1.36(-2.49%) |
Feb 07, 2018 | 54.35 | 55.34 | 54.35 | 54.55 | 2,437,356 | -0.15(-0.27%) |
Feb 06, 2018 | 53.42 | 54.93 | 53.35 | 54.70 | 2,214,490 | -0.65(-1.17%) |
Feb 05, 2018 | 56.20 | 56.64 | 54.93 | 55.34 | 1,325,467 | -0.85(-1.52%) |
Feb 02, 2018 | 56.57 | 56.69 | 56.18 | 56.20 | 1,468,503 | -0.63(-1.10%) |