Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.01 | 53.03 | 51.92 | 52.51 | 7,960,088 | +0.44(+0.85%) |
Apr 27, 2018 | 53.25 | 53.52 | 52.07 | 52.07 | 7,981,919 | -1.62(-3.02%) |
Apr 26, 2018 | 52.71 | 53.82 | 52.19 | 53.69 | 13,190,767 | +1.53(+2.94%) |
Apr 25, 2018 | 52.08 | 52.56 | 51.24 | 52.16 | 12,309,309 | -0.20(-0.38%) |
Apr 24, 2018 | 52.91 | 53.41 | 51.99 | 52.36 | 10,891,909 | -0.14(-0.26%) |
Apr 23, 2018 | 52.57 | 52.61 | 51.68 | 52.49 | 11,488,289 | -0.25(-0.47%) |
Apr 20, 2018 | 52.79 | 53.00 | 52.38 | 52.74 | 8,742,308 | -0.42(-0.78%) |
Apr 19, 2018 | 52.82 | 53.39 | 52.55 | 53.16 | 10,436,166 | -0.09(-0.17%) |
Apr 18, 2018 | 53.71 | 53.95 | 53.21 | 53.25 | 13,740,665 | -0.07(-0.14%) |
Apr 17, 2018 | 52.85 | 53.64 | 52.48 | 53.32 | 10,369,201 | +0.63(+1.19%) |
Apr 16, 2018 | 52.08 | 52.90 | 51.61 | 52.69 | 10,642,473 | +0.67(+1.28%) |
Apr 13, 2018 | 51.27 | 52.11 | 51.10 | 52.03 | 12,066,071 | +1.33(+2.62%) |
Apr 12, 2018 | 50.74 | 51.21 | 50.38 | 50.70 | 12,893,312 | +0.01(+0.02%) |
Apr 11, 2018 | 49.94 | 50.73 | 49.38 | 50.69 | 12,491,716 | +0.71(+1.43%) |
Apr 10, 2018 | 49.25 | 50.50 | 49.21 | 49.98 | 13,918,016 | +1.38(+2.84%) |
Apr 09, 2018 | 47.99 | 49.02 | 47.71 | 48.60 | 13,508,892 | +1.09(+2.29%) |
Apr 06, 2018 | 48.27 | 48.62 | 46.93 | 47.51 | 11,024,024 | -0.96(-1.98%) |
Apr 05, 2018 | 47.96 | 49.04 | 47.88 | 48.47 | 8,506,691 | +0.72(+1.51%) |
Apr 04, 2018 | 47.15 | 47.88 | 46.86 | 47.75 | 10,196,584 | -0.38(-0.78%) |
Apr 03, 2018 | 46.93 | 48.16 | 46.38 | 48.12 | 10,300,246 | +1.56(+3.34%) |
Apr 02, 2018 | 47.51 | 47.54 | 45.35 | 46.57 | 9,235,592 | -0.96(-2.02%) |
Mar 29, 2018 | 47.53 | 47.53 | 47.53 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.43 | 47.89 | 46.84 | 47.08 | 16,624,991 | -0.33(-0.69%) |
Mar 27, 2018 | 47.42 | 47.95 | 47.05 | 47.41 | 11,338,292 | +0.05(+0.10%) |
Mar 26, 2018 | 46.79 | 47.38 | 46.66 | 47.36 | 10,971,853 | +1.07(+2.32%) |
Mar 23, 2018 | 45.73 | 46.80 | 45.67 | 46.29 | 11,778,036 | +0.99(+2.19%) |
Mar 22, 2018 | 45.22 | 45.92 | 44.93 | 45.29 | 13,787,890 | -0.43(-0.95%) |
Mar 21, 2018 | 44.17 | 46.17 | 44.12 | 45.73 | 9,630,115 | +1.88(+4.28%) |
Mar 20, 2018 | 43.37 | 44.47 | 43.22 | 43.85 | 6,412,455 | +0.91(+2.11%) |
Mar 19, 2018 | 43.90 | 44.02 | 42.79 | 42.95 | 6,014,963 | -1.09(-2.48%) |
Mar 16, 2018 | 43.38 | 44.24 | 43.00 | 44.04 | 16,217,290 | +0.72(+1.67%) |
Mar 15, 2018 | 43.54 | 43.70 | 42.79 | 43.31 | 6,155,517 | +0.06(+0.13%) |
Mar 14, 2018 | 43.56 | 43.87 | 43.19 | 43.26 | 5,116,321 | +0.00(+0.00%) |
Mar 13, 2018 | 44.04 | 44.26 | 42.95 | 43.26 | 6,895,761 | -0.63(-1.42%) |
Mar 12, 2018 | 44.10 | 44.42 | 43.76 | 43.88 | 6,329,790 | -0.26(-0.58%) |
Mar 09, 2018 | 43.35 | 44.15 | 43.30 | 44.14 | 6,623,794 | +1.19(+2.78%) |
Mar 08, 2018 | 43.39 | 43.59 | 42.42 | 42.95 | 5,823,618 | -0.40(-0.92%) |
Mar 07, 2018 | 43.66 | 43.35 | 8,840,952 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.51 | 43.60 | 42.89 | 43.34 | 6,142,747 | +0.06(+0.13%) |
Mar 05, 2018 | 42.88 | 43.47 | 42.74 | 43.28 | 6,568,894 | -0.06(-0.13%) |
Mar 02, 2018 | 42.92 | 43.46 | 42.31 | 43.34 | 5,706,142 | +0.14(+0.33%) |
Mar 01, 2018 | 43.69 | 44.10 | 42.90 | 43.19 | 6,405,932 | -0.34(-0.79%) |
Feb 28, 2018 | 44.91 | 45.36 | 43.53 | 43.54 | 7,292,603 | -1.22(-2.72%) |
Feb 27, 2018 | 45.29 | 46.19 | 44.75 | 44.76 | 6,707,717 | -0.61(-1.34%) |
Feb 26, 2018 | 45.90 | 46.13 | 45.31 | 45.37 | 7,452,054 | -0.37(-0.81%) |
Feb 23, 2018 | 44.37 | 45.81 | 44.15 | 45.73 | 8,125,512 | +1.72(+3.90%) |
Feb 22, 2018 | 44.49 | 44.02 | 6,942,357 | +0.93(+2.16%) | ||
Feb 21, 2018 | 43.76 | 44.44 | 43.07 | 43.09 | 6,523,624 | -0.87(-1.99%) |
Feb 20, 2018 | 43.77 | 44.33 | 43.56 | 43.96 | 5,094,891 | +0.15(+0.35%) |
Feb 16, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.60 | 44.66 | 43.47 | 43.72 | 7,653,087 | -0.78(-1.75%) |
Feb 14, 2018 | 42.25 | 44.78 | 42.12 | 44.50 | 8,248,416 | +1.76(+4.11%) |
Feb 13, 2018 | 42.43 | 43.24 | 42.18 | 42.74 | 6,604,898 | -0.07(-0.17%) |
Feb 12, 2018 | 42.19 | 43.26 | 42.13 | 42.82 | 8,765,136 | +1.11(+2.67%) |
Feb 09, 2018 | 42.68 | 42.97 | 40.23 | 41.70 | 12,081,948 | -0.75(-1.77%) |
Feb 08, 2018 | 44.35 | 44.52 | 42.44 | 42.45 | 10,807,927 | -1.91(-4.30%) |
Feb 07, 2018 | 44.70 | 45.01 | 44.36 | 44.36 | 9,682,513 | -0.25(-0.55%) |
Feb 06, 2018 | 43.66 | 45.08 | 43.42 | 44.60 | 13,793,777 | -0.26(-0.59%) |
Feb 05, 2018 | 45.56 | 46.34 | 44.18 | 44.87 | 13,816,881 | -1.16(-2.51%) |
Feb 02, 2018 | 47.18 | 47.40 | 45.94 | 46.02 | 10,576,441 | -1.30(-2.75%) |