Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.68 | 50.13 | 49.05 | 49.05 | 2,353,521 | -0.57(-1.15%) |
Apr 27, 2018 | 49.37 | 49.85 | 49.02 | 49.62 | 1,613,770 | +0.20(+0.40%) |
Apr 26, 2018 | 49.40 | 49.99 | 49.27 | 49.42 | 1,753,737 | +0.00(+0.00%) |
Apr 25, 2018 | 49.55 | 49.83 | 48.96 | 49.42 | 2,019,732 | +0.04(+0.08%) |
Apr 24, 2018 | 50.03 | 50.40 | 48.87 | 49.39 | 1,959,315 | -0.32(-0.64%) |
Apr 23, 2018 | 49.42 | 49.91 | 49.41 | 49.70 | 1,481,930 | +0.51(+1.03%) |
Apr 20, 2018 | 49.82 | 50.01 | 48.90 | 49.20 | 2,044,135 | -0.45(-0.91%) |
Apr 19, 2018 | 49.25 | 50.35 | 49.25 | 49.65 | 2,388,363 | +0.39(+0.80%) |
Apr 18, 2018 | 49.36 | 49.63 | 48.93 | 49.26 | 1,650,368 | +0.50(+1.02%) |
Apr 17, 2018 | 49.16 | 49.34 | 48.58 | 48.76 | 2,803,437 | +0.04(+0.08%) |
Apr 16, 2018 | 48.46 | 48.97 | 48.00 | 48.72 | 1,431,320 | +0.77(+1.60%) |
Apr 13, 2018 | 48.46 | 48.63 | 47.73 | 47.95 | 1,503,172 | -0.16(-0.33%) |
Apr 12, 2018 | 47.19 | 48.64 | 47.19 | 48.11 | 2,278,361 | +0.97(+2.05%) |
Apr 11, 2018 | 47.03 | 47.92 | 46.97 | 47.15 | 2,501,847 | -0.46(-0.96%) |
Apr 10, 2018 | 47.56 | 47.96 | 46.85 | 47.61 | 3,614,014 | +1.05(+2.25%) |
Apr 09, 2018 | 46.95 | 47.68 | 46.51 | 46.56 | 2,636,321 | +0.16(+0.34%) |
Apr 06, 2018 | 46.40 | 2,822,484 | -1.12(-2.37%) | |||
Apr 05, 2018 | 47.14 | 48.46 | 46.90 | 47.52 | 2,311,667 | +0.84(+1.81%) |
Apr 04, 2018 | 45.48 | 46.78 | 45.20 | 46.68 | 1,885,826 | +0.21(+0.44%) |
Apr 03, 2018 | 46.30 | 46.62 | 45.92 | 46.47 | 1,670,257 | +0.42(+0.92%) |
Apr 02, 2018 | 46.85 | 47.11 | 45.29 | 46.05 | 2,089,926 | -1.26(-2.67%) |
Mar 29, 2018 | 47.32 | 47.32 | 47.32 | 0 | +0.40(+0.86%) | |
Mar 28, 2018 | 46.82 | 47.15 | 45.98 | 46.91 | 1,916,103 | +0.17(+0.36%) |
Mar 27, 2018 | 47.45 | 47.90 | 46.42 | 46.74 | 2,092,601 | -0.65(-1.36%) |
Mar 26, 2018 | 46.90 | 47.50 | 46.25 | 47.39 | 2,304,597 | +1.77(+3.88%) |
Mar 23, 2018 | 48.05 | 48.07 | 45.62 | 45.62 | 4,649,430 | -2.43(-5.05%) |
Mar 22, 2018 | 49.45 | 49.91 | 47.87 | 48.05 | 3,109,485 | -2.01(-4.02%) |
Mar 21, 2018 | 49.98 | 50.92 | 49.90 | 50.06 | 1,542,798 | -0.01(-0.02%) |
Mar 20, 2018 | 50.12 | 50.85 | 50.05 | 50.07 | 2,418,697 | +0.40(+0.81%) |
Mar 19, 2018 | 50.04 | 50.35 | 48.92 | 49.67 | 2,517,800 | -0.47(-0.93%) |
Mar 16, 2018 | 50.70 | 50.96 | 50.11 | 50.14 | 2,713,162 | -0.55(-1.09%) |
Mar 15, 2018 | 50.70 | 51.15 | 50.28 | 50.69 | 2,714,106 | +0.09(+0.19%) |
Mar 14, 2018 | 50.94 | 50.96 | 50.20 | 50.59 | 2,636,143 | -0.14(-0.28%) |
Mar 13, 2018 | 50.70 | 51.06 | 50.07 | 50.74 | 4,014,747 | +0.17(+0.33%) |
Mar 12, 2018 | 49.83 | 50.80 | 49.63 | 50.57 | 3,274,115 | +0.97(+1.95%) |
Mar 09, 2018 | 48.49 | 50.06 | 48.35 | 49.60 | 3,963,794 | +1.55(+3.22%) |
Mar 08, 2018 | 48.44 | 48.49 | 47.45 | 48.06 | 5,416,782 | -0.37(-0.77%) |
Mar 07, 2018 | 48.61 | 48.43 | 6,879,307 | -0.32(-0.65%) | ||
Mar 06, 2018 | 48.76 | 49.11 | 48.44 | 48.75 | 1,500,021 | +0.06(+0.12%) |
Mar 05, 2018 | 47.21 | 48.96 | 47.21 | 48.69 | 1,564,656 | +0.99(+2.08%) |
Mar 02, 2018 | 46.67 | 47.77 | 46.47 | 47.70 | 2,620,505 | +0.54(+1.15%) |
Mar 01, 2018 | 48.01 | 48.22 | 46.71 | 47.16 | 2,620,396 | -0.65(-1.35%) |
Feb 28, 2018 | 48.78 | 48.97 | 47.67 | 47.80 | 1,951,243 | -0.73(-1.51%) |
Feb 27, 2018 | 48.49 | 49.21 | 48.43 | 48.53 | 2,025,924 | -0.15(-0.31%) |
Feb 26, 2018 | 47.92 | 48.78 | 47.87 | 48.68 | 1,438,267 | +0.87(+1.82%) |
Feb 23, 2018 | 47.56 | 47.86 | 47.14 | 47.81 | 1,440,963 | +0.31(+0.65%) |
Feb 22, 2018 | 47.50 | 2,565,107 | +0.18(+0.38%) | |||
Feb 21, 2018 | 47.33 | 48.15 | 47.32 | 47.33 | 1,591,936 | +0.08(+0.16%) |
Feb 20, 2018 | 47.11 | 47.88 | 47.11 | 47.25 | 2,247,684 | -0.18(-0.38%) |
Feb 16, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 48.48 | 48.80 | 46.59 | 47.35 | 3,216,239 | -0.60(-1.25%) |
Feb 14, 2018 | 44.99 | 48.25 | 44.51 | 47.95 | 4,356,478 | +2.97(+6.60%) |
Feb 13, 2018 | 45.05 | 44.98 | 2,112,814 | -0.05(-0.10%) | ||
Feb 12, 2018 | 44.35 | 45.80 | 44.11 | 45.03 | 3,069,160 | +1.09(+2.47%) |
Feb 09, 2018 | 44.62 | 44.88 | 42.73 | 43.94 | 3,453,040 | +0.15(+0.34%) |
Feb 08, 2018 | 45.89 | 45.93 | 43.79 | 43.79 | 2,425,533 | -1.80(-3.94%) |
Feb 07, 2018 | 46.10 | 46.48 | 45.57 | 45.59 | 3,047,655 | -0.60(-1.30%) |
Feb 06, 2018 | 44.61 | 46.63 | 44.30 | 46.19 | 4,408,604 | +0.00(+0.00%) |
Feb 05, 2018 | 47.17 | 47.83 | 45.16 | 46.19 | 3,071,389 | -1.90(-3.95%) |
Feb 02, 2018 | 49.01 | 49.55 | 47.68 | 48.09 | 2,198,944 | -1.15(-2.34%) |