Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.04 | 56.30 | 54.93 | 54.94 | 3,810,689 | +0.23(+0.41%) |
Apr 27, 2018 | 56.01 | 56.01 | 54.49 | 54.71 | 1,676,068 | -1.51(-2.69%) |
Apr 26, 2018 | 53.92 | 56.34 | 53.92 | 56.22 | 2,368,106 | +2.24(+4.16%) |
Apr 25, 2018 | 53.86 | 54.23 | 52.95 | 53.98 | 3,110,605 | -0.69(-1.26%) |
Apr 24, 2018 | 54.13 | 56.32 | 53.93 | 54.67 | 5,874,646 | +1.19(+2.22%) |
Apr 23, 2018 | 52.85 | 53.53 | 52.39 | 53.48 | 2,178,926 | +0.74(+1.41%) |
Apr 20, 2018 | 52.73 | 52.95 | 52.33 | 52.74 | 2,055,139 | +0.02(+0.03%) |
Apr 19, 2018 | 52.46 | 52.96 | 51.99 | 52.72 | 1,482,376 | +0.19(+0.36%) |
Apr 18, 2018 | 52.51 | 53.29 | 52.21 | 52.53 | 2,547,778 | +0.24(+0.47%) |
Apr 17, 2018 | 51.92 | 52.43 | 51.41 | 52.28 | 1,905,071 | +0.53(+1.03%) |
Apr 16, 2018 | 50.69 | 51.95 | 50.41 | 51.75 | 2,302,142 | +1.32(+2.62%) |
Apr 13, 2018 | 49.74 | 50.68 | 49.64 | 50.43 | 2,733,220 | +1.38(+2.80%) |
Apr 12, 2018 | 49.60 | 49.72 | 48.72 | 49.05 | 2,056,873 | -0.34(-0.70%) |
Apr 11, 2018 | 48.94 | 49.70 | 48.57 | 49.40 | 1,966,700 | +0.55(+1.13%) |
Apr 10, 2018 | 48.75 | 49.55 | 48.64 | 48.84 | 2,635,416 | +0.95(+1.98%) |
Apr 09, 2018 | 47.98 | 48.56 | 47.79 | 47.89 | 2,278,258 | +0.59(+1.24%) |
Apr 06, 2018 | 46.93 | 48.00 | 46.86 | 47.31 | 2,777,277 | -0.21(-0.44%) |
Apr 05, 2018 | 46.18 | 47.85 | 46.18 | 47.51 | 2,288,804 | +1.44(+3.12%) |
Apr 04, 2018 | 44.27 | 46.12 | 44.12 | 46.08 | 2,484,862 | +1.10(+2.44%) |
Apr 03, 2018 | 44.01 | 45.03 | 44.01 | 44.98 | 2,263,027 | +1.26(+2.88%) |
Apr 02, 2018 | 44.00 | 44.21 | 43.21 | 43.72 | 1,487,491 | -0.51(-1.15%) |
Mar 29, 2018 | 44.23 | 44.23 | 44.23 | 0 | +1.18(+2.73%) | |
Mar 28, 2018 | 44.34 | 44.46 | 42.86 | 43.05 | 2,151,180 | -1.29(-2.90%) |
Mar 27, 2018 | 44.99 | 45.71 | 44.00 | 44.34 | 1,711,884 | -0.34(-0.77%) |
Mar 26, 2018 | 43.98 | 44.75 | 43.44 | 44.68 | 1,811,612 | +1.40(+3.24%) |
Mar 23, 2018 | 43.84 | 44.49 | 43.21 | 43.28 | 1,665,100 | -0.33(-0.77%) |
Mar 22, 2018 | 43.88 | 44.54 | 43.54 | 43.61 | 1,897,071 | -0.77(-1.73%) |
Mar 21, 2018 | 43.59 | 45.02 | 43.41 | 44.38 | 2,372,324 | +0.92(+2.12%) |
Mar 20, 2018 | 42.27 | 44.05 | 42.18 | 43.46 | 2,589,555 | +1.58(+3.78%) |
Mar 19, 2018 | 42.06 | 42.30 | 41.46 | 41.87 | 1,952,702 | -0.23(-0.54%) |
Mar 16, 2018 | 41.48 | 42.17 | 41.36 | 42.10 | 4,212,537 | +0.83(+2.02%) |
Mar 15, 2018 | 41.85 | 42.14 | 40.46 | 41.27 | 3,049,307 | -0.62(-1.47%) |
Mar 14, 2018 | 41.84 | 42.42 | 41.65 | 41.88 | 1,674,603 | +0.12(+0.28%) |
Mar 13, 2018 | 41.96 | 42.54 | 41.59 | 41.77 | 1,676,389 | +0.14(+0.33%) |
Mar 12, 2018 | 42.27 | 42.54 | 41.53 | 41.63 | 1,983,708 | -0.48(-1.14%) |
Mar 09, 2018 | 41.45 | 42.16 | 41.35 | 42.11 | 2,648,471 | +1.11(+2.72%) |
Mar 08, 2018 | 40.76 | 41.07 | 40.15 | 41.00 | 2,343,169 | +0.31(+0.76%) |
Mar 07, 2018 | 41.49 | 40.49 | 40.69 | 2,446,514 | -0.25(-0.62%) | |
Mar 06, 2018 | 40.43 | 41.27 | 40.17 | 40.94 | 2,697,630 | +0.73(+1.82%) |
Mar 05, 2018 | 39.68 | 40.44 | 39.32 | 40.21 | 1,789,751 | +0.31(+0.77%) |
Mar 02, 2018 | 38.95 | 41.06 | 38.69 | 39.90 | 2,353,721 | +0.57(+1.45%) |
Mar 01, 2018 | 38.76 | 39.56 | 38.40 | 39.33 | 3,511,427 | +0.56(+1.45%) |
Feb 28, 2018 | 40.33 | 40.56 | 38.73 | 38.77 | 2,920,597 | -1.42(-3.54%) |
Feb 27, 2018 | 40.51 | 41.69 | 40.16 | 40.19 | 2,193,908 | -0.30(-0.74%) |
Feb 26, 2018 | 40.55 | 40.72 | 40.28 | 40.49 | 2,460,749 | +0.05(+0.13%) |
Feb 23, 2018 | 39.95 | 40.53 | 39.73 | 40.44 | 3,043,942 | +0.82(+2.06%) |
Feb 22, 2018 | 39.43 | 39.62 | 3,465,134 | -0.29(-0.72%) | ||
Feb 21, 2018 | 39.99 | 40.66 | 39.25 | 39.91 | 4,861,500 | -1.41(-3.41%) |
Feb 20, 2018 | 41.52 | 41.84 | 40.99 | 41.32 | 4,349,350 | -0.38(-0.91%) |
Feb 16, 2018 | 41.69 | 41.69 | 41.69 | 0 | -0.37(-0.88%) | |
Feb 15, 2018 | 42.13 | 43.02 | 41.44 | 42.06 | 2,172,731 | +0.03(+0.06%) |
Feb 14, 2018 | 40.26 | 42.12 | 40.20 | 42.04 | 2,076,862 | +1.37(+3.36%) |
Feb 13, 2018 | 40.10 | 40.76 | 39.97 | 40.67 | 2,342,465 | +0.48(+1.19%) |
Feb 12, 2018 | 40.37 | 41.28 | 39.97 | 40.19 | 2,658,160 | +0.21(+0.52%) |
Feb 09, 2018 | 40.18 | 40.65 | 38.53 | 39.99 | 3,125,232 | +0.13(+0.32%) |
Feb 08, 2018 | 41.02 | 41.42 | 39.85 | 39.86 | 2,800,373 | -1.29(-3.12%) |
Feb 07, 2018 | 41.83 | 41.96 | 41.04 | 41.15 | 2,584,742 | -0.61(-1.46%) |
Feb 06, 2018 | 39.38 | 42.04 | 39.11 | 41.76 | 3,468,375 | +1.36(+3.36%) |
Feb 05, 2018 | 41.15 | 42.37 | 39.60 | 40.40 | 3,001,419 | -1.29(-3.10%) |
Feb 02, 2018 | 42.24 | 42.76 | 41.41 | 41.69 | 2,166,187 | -1.10(-2.56%) |