Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.43 | 53.45 | 52.33 | 52.93 | 7,896,867 | +0.44(+0.85%) |
Apr 27, 2018 | 53.68 | 53.95 | 52.48 | 52.48 | 7,918,524 | -1.63(-3.02%) |
Apr 26, 2018 | 53.13 | 54.25 | 52.61 | 54.12 | 13,086,002 | +1.54(+2.94%) |
Apr 25, 2018 | 52.49 | 52.98 | 51.65 | 52.57 | 12,211,545 | -0.20(-0.38%) |
Apr 24, 2018 | 53.33 | 53.83 | 52.40 | 52.78 | 10,805,403 | -0.14(-0.26%) |
Apr 23, 2018 | 52.99 | 53.03 | 52.10 | 52.91 | 11,397,046 | -0.25(-0.47%) |
Apr 20, 2018 | 53.21 | 53.42 | 52.80 | 53.16 | 8,672,875 | -0.42(-0.78%) |
Apr 19, 2018 | 53.24 | 53.81 | 52.97 | 53.58 | 10,353,279 | -0.09(-0.17%) |
Apr 18, 2018 | 54.14 | 54.38 | 53.64 | 53.67 | 13,631,533 | -0.07(-0.14%) |
Apr 17, 2018 | 53.27 | 54.07 | 52.90 | 53.75 | 10,286,846 | +0.63(+1.19%) |
Apr 16, 2018 | 52.50 | 53.33 | 52.02 | 53.12 | 10,557,947 | +0.67(+1.28%) |
Apr 13, 2018 | 51.68 | 52.53 | 51.51 | 52.44 | 11,970,239 | +1.34(+2.62%) |
Apr 12, 2018 | 51.14 | 51.62 | 50.78 | 51.10 | 12,790,910 | +0.01(+0.02%) |
Apr 11, 2018 | 50.34 | 51.13 | 49.78 | 51.09 | 12,392,504 | +0.72(+1.43%) |
Apr 10, 2018 | 49.65 | 50.91 | 49.60 | 50.38 | 13,807,476 | +1.39(+2.84%) |
Apr 09, 2018 | 48.37 | 49.41 | 48.09 | 48.99 | 13,401,601 | +1.10(+2.29%) |
Apr 06, 2018 | 48.65 | 49.01 | 47.30 | 47.89 | 10,936,468 | -0.97(-1.98%) |
Apr 05, 2018 | 48.35 | 49.43 | 48.27 | 48.86 | 8,439,129 | +0.73(+1.51%) |
Apr 04, 2018 | 47.53 | 48.27 | 47.23 | 48.13 | 10,115,600 | -0.38(-0.78%) |
Apr 03, 2018 | 47.30 | 48.55 | 46.76 | 48.51 | 10,218,439 | +1.57(+3.34%) |
Apr 02, 2018 | 47.89 | 47.92 | 45.71 | 46.94 | 9,162,241 | -0.97(-2.02%) |
Mar 29, 2018 | 47.91 | 47.91 | 47.91 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.81 | 48.27 | 47.22 | 47.46 | 16,492,951 | -0.33(-0.69%) |
Mar 27, 2018 | 47.80 | 48.34 | 47.43 | 47.79 | 11,248,240 | +0.05(+0.10%) |
Mar 26, 2018 | 47.17 | 47.76 | 47.04 | 47.74 | 10,884,712 | +1.08(+2.32%) |
Mar 23, 2018 | 46.09 | 47.18 | 46.04 | 46.66 | 11,684,492 | +1.00(+2.19%) |
Mar 22, 2018 | 45.58 | 46.29 | 45.29 | 45.66 | 13,678,383 | -0.44(-0.95%) |
Mar 21, 2018 | 44.53 | 46.54 | 44.48 | 46.09 | 9,553,630 | +1.89(+4.28%) |
Mar 20, 2018 | 43.72 | 44.82 | 43.56 | 44.20 | 6,361,526 | +0.91(+2.11%) |
Mar 19, 2018 | 44.25 | 44.37 | 43.14 | 43.29 | 5,967,191 | -1.10(-2.48%) |
Mar 16, 2018 | 43.73 | 44.60 | 43.35 | 44.39 | 16,088,488 | +0.73(+1.67%) |
Mar 15, 2018 | 43.89 | 44.05 | 43.14 | 43.66 | 6,106,629 | +0.06(+0.13%) |
Mar 14, 2018 | 43.91 | 44.23 | 43.53 | 43.60 | 5,075,686 | +0.00(+0.00%) |
Mar 13, 2018 | 44.40 | 44.61 | 43.30 | 43.60 | 6,840,993 | -0.63(-1.42%) |
Mar 12, 2018 | 44.45 | 44.78 | 44.11 | 44.23 | 6,279,518 | -0.26(-0.58%) |
Mar 09, 2018 | 43.69 | 44.50 | 43.64 | 44.49 | 6,571,186 | +1.20(+2.78%) |
Mar 08, 2018 | 43.74 | 43.94 | 42.76 | 43.29 | 5,777,365 | -0.40(-0.92%) |
Mar 07, 2018 | 44.01 | 43.69 | 8,770,735 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.86 | 43.95 | 43.23 | 43.68 | 6,093,959 | +0.06(+0.13%) |
Mar 05, 2018 | 43.22 | 43.82 | 43.08 | 43.63 | 6,516,722 | -0.06(-0.13%) |
Mar 02, 2018 | 43.26 | 43.81 | 42.65 | 43.68 | 5,660,822 | +0.15(+0.33%) |
Mar 01, 2018 | 44.04 | 44.45 | 43.25 | 43.54 | 6,355,055 | -0.35(-0.79%) |
Feb 28, 2018 | 45.27 | 45.72 | 43.88 | 43.89 | 7,234,683 | -1.23(-2.72%) |
Feb 27, 2018 | 45.66 | 46.56 | 45.11 | 45.12 | 6,654,442 | -0.61(-1.34%) |
Feb 26, 2018 | 46.27 | 46.50 | 45.67 | 45.73 | 7,392,868 | -0.37(-0.81%) |
Feb 23, 2018 | 44.73 | 46.17 | 44.50 | 46.10 | 8,060,977 | +1.73(+3.90%) |
Feb 22, 2018 | 44.85 | 44.37 | 6,887,219 | +0.94(+2.16%) | ||
Feb 21, 2018 | 44.11 | 44.80 | 43.42 | 43.43 | 6,471,812 | -0.88(-1.99%) |
Feb 20, 2018 | 44.12 | 44.69 | 43.91 | 44.32 | 5,054,426 | +0.15(+0.35%) |
Feb 16, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.96 | 45.02 | 43.82 | 44.07 | 7,592,304 | -0.78(-1.75%) |
Feb 14, 2018 | 42.59 | 45.14 | 42.46 | 44.86 | 8,182,905 | +1.77(+4.11%) |
Feb 13, 2018 | 42.77 | 43.59 | 42.51 | 43.09 | 6,552,440 | -0.07(-0.17%) |
Feb 12, 2018 | 42.53 | 43.60 | 42.46 | 43.16 | 8,695,521 | +1.12(+2.67%) |
Feb 09, 2018 | 43.02 | 43.31 | 40.55 | 42.04 | 11,985,989 | -0.76(-1.77%) |
Feb 08, 2018 | 44.70 | 44.87 | 42.78 | 42.79 | 10,722,087 | -1.92(-4.30%) |
Feb 07, 2018 | 45.06 | 45.37 | 44.71 | 44.71 | 9,605,611 | -0.25(-0.55%) |
Feb 06, 2018 | 44.01 | 45.44 | 43.76 | 44.96 | 13,684,223 | -0.27(-0.59%) |
Feb 05, 2018 | 45.93 | 46.71 | 44.54 | 45.23 | 13,707,143 | -1.17(-2.51%) |
Feb 02, 2018 | 47.56 | 47.78 | 46.30 | 46.39 | 10,492,440 | -1.31(-2.75%) |