Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.25 | 50.41 | 49.97 | 50.12 | 1,759,495 | +0.02(+0.03%) |
Apr 27, 2018 | 49.37 | 50.21 | 49.36 | 50.11 | 1,434,417 | +0.62(+1.26%) |
Apr 26, 2018 | 48.94 | 49.56 | 48.70 | 49.48 | 1,047,723 | +0.56(+1.15%) |
Apr 25, 2018 | 48.82 | 49.38 | 48.57 | 48.92 | 1,412,738 | +0.01(+0.02%) |
Apr 24, 2018 | 48.35 | 49.22 | 48.31 | 48.91 | 1,963,014 | +0.49(+1.01%) |
Apr 23, 2018 | 48.30 | 48.88 | 48.14 | 48.42 | 1,739,572 | +0.31(+0.64%) |
Apr 20, 2018 | 48.51 | 48.51 | 47.91 | 48.12 | 1,178,533 | -0.50(-1.02%) |
Apr 19, 2018 | 48.23 | 48.66 | 48.16 | 48.61 | 1,035,472 | +0.25(+0.51%) |
Apr 18, 2018 | 48.79 | 49.16 | 48.34 | 48.36 | 1,494,478 | -0.28(-0.58%) |
Apr 17, 2018 | 48.24 | 48.87 | 48.09 | 48.65 | 1,453,553 | +0.45(+0.94%) |
Apr 16, 2018 | 47.62 | 48.30 | 47.60 | 48.19 | 1,931,453 | +0.73(+1.53%) |
Apr 13, 2018 | 47.53 | 47.74 | 47.25 | 47.47 | 1,854,227 | +0.15(+0.33%) |
Apr 12, 2018 | 47.93 | 48.04 | 47.03 | 47.31 | 1,319,632 | -0.58(-1.21%) |
Apr 11, 2018 | 48.01 | 48.24 | 47.65 | 47.89 | 1,457,443 | -0.16(-0.34%) |
Apr 10, 2018 | 48.75 | 48.84 | 48.03 | 48.06 | 1,513,948 | -0.65(-1.33%) |
Apr 09, 2018 | 48.84 | 49.21 | 48.48 | 48.71 | 1,598,585 | -0.15(-0.30%) |
Apr 06, 2018 | 49.19 | 49.53 | 48.62 | 48.85 | 3,305,099 | -0.27(-0.54%) |
Apr 05, 2018 | 48.65 | 49.30 | 48.31 | 49.12 | 3,804,267 | +0.54(+1.11%) |
Apr 04, 2018 | 48.67 | 48.81 | 48.01 | 48.58 | 2,592,340 | -0.28(-0.58%) |
Apr 03, 2018 | 48.41 | 49.13 | 48.13 | 48.86 | 2,436,181 | +0.38(+0.79%) |
Apr 02, 2018 | 48.81 | 49.30 | 48.07 | 48.47 | 2,593,608 | +0.05(+0.11%) |
Mar 29, 2018 | 48.42 | 48.42 | 48.42 | 0 | +0.59(+1.23%) | |
Mar 28, 2018 | 47.94 | 48.32 | 47.70 | 47.83 | 1,546,954 | +0.05(+0.11%) |
Mar 27, 2018 | 47.09 | 48.46 | 46.83 | 47.78 | 2,090,514 | +0.88(+1.88%) |
Mar 26, 2018 | 46.43 | 46.99 | 46.26 | 46.90 | 1,554,159 | +0.72(+1.56%) |
Mar 23, 2018 | 47.10 | 47.47 | 46.10 | 46.18 | 1,451,038 | -0.78(-1.66%) |
Mar 22, 2018 | 46.93 | 47.85 | 46.79 | 46.96 | 1,447,487 | +0.02(+0.04%) |
Mar 21, 2018 | 47.26 | 47.79 | 46.83 | 46.94 | 1,317,707 | -0.20(-0.42%) |
Mar 20, 2018 | 47.27 | 47.49 | 47.02 | 47.14 | 1,141,169 | -0.06(-0.13%) |
Mar 19, 2018 | 47.44 | 47.70 | 46.97 | 47.20 | 1,327,464 | -0.25(-0.52%) |
Mar 16, 2018 | 46.93 | 47.58 | 46.92 | 47.45 | 3,314,757 | +0.62(+1.31%) |
Mar 15, 2018 | 46.74 | 47.40 | 46.63 | 46.83 | 1,770,493 | +0.12(+0.26%) |
Mar 14, 2018 | 46.36 | 46.92 | 46.34 | 46.71 | 2,412,648 | +0.46(+1.00%) |
Mar 13, 2018 | 46.29 | 46.73 | 46.07 | 46.25 | 1,874,640 | +0.12(+0.25%) |
Mar 12, 2018 | 45.91 | 46.29 | 45.87 | 46.13 | 1,839,035 | +0.36(+0.78%) |
Mar 09, 2018 | 45.63 | 45.84 | 45.30 | 45.78 | 2,426,060 | +0.11(+0.24%) |
Mar 08, 2018 | 45.65 | 45.85 | 45.43 | 45.67 | 1,194,437 | +0.24(+0.52%) |
Mar 07, 2018 | 45.01 | 45.43 | 2,123,667 | -0.31(-0.67%) | ||
Mar 06, 2018 | 46.65 | 46.65 | 45.67 | 45.73 | 1,968,905 | -1.00(-2.14%) |
Mar 05, 2018 | 45.73 | 46.91 | 45.51 | 46.74 | 2,258,620 | +0.92(+2.02%) |
Mar 02, 2018 | 45.83 | 46.31 | 45.34 | 45.81 | 1,703,631 | +0.06(+0.13%) |
Mar 01, 2018 | 46.02 | 46.50 | 45.51 | 45.75 | 2,175,559 | -0.29(-0.63%) |
Feb 28, 2018 | 46.74 | 46.84 | 46.02 | 46.04 | 2,181,117 | -0.50(-1.07%) |
Feb 27, 2018 | 47.42 | 47.74 | 46.46 | 46.54 | 2,168,778 | -0.73(-1.54%) |
Feb 26, 2018 | 47.80 | 47.80 | 46.96 | 47.27 | 1,708,128 | -0.51(-1.06%) |
Feb 23, 2018 | 46.38 | 47.81 | 46.32 | 47.78 | 2,351,463 | +1.49(+3.22%) |
Feb 22, 2018 | 46.91 | 46.29 | 1,952,209 | +0.16(+0.35%) | ||
Feb 21, 2018 | 46.66 | 47.02 | 46.11 | 46.12 | 2,052,465 | -0.58(-1.23%) |
Feb 20, 2018 | 47.50 | 47.71 | 46.46 | 46.70 | 2,755,689 | -1.05(-2.20%) |
Feb 16, 2018 | 47.75 | 47.75 | 47.75 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 46.52 | 47.71 | 46.44 | 47.70 | 2,991,580 | +1.34(+2.89%) |
Feb 14, 2018 | 46.54 | 46.86 | 46.09 | 46.36 | 1,663,046 | -0.48(-1.03%) |
Feb 13, 2018 | 46.51 | 47.01 | 46.06 | 46.85 | 1,417,132 | +0.15(+0.33%) |
Feb 12, 2018 | 46.99 | 47.01 | 46.20 | 46.69 | 2,110,072 | -0.30(-0.63%) |
Feb 09, 2018 | 45.00 | 47.24 | 44.98 | 46.99 | 5,384,138 | +2.40(+5.38%) |
Feb 08, 2018 | 44.95 | 46.04 | 44.57 | 44.59 | 4,591,780 | -0.51(-1.13%) |
Feb 07, 2018 | 44.94 | 45.63 | 44.77 | 45.10 | 3,128,098 | +0.16(+0.36%) |
Feb 06, 2018 | 45.38 | 45.50 | 44.00 | 44.94 | 2,855,109 | -1.30(-2.81%) |
Feb 05, 2018 | 46.57 | 46.92 | 45.79 | 46.24 | 1,299,822 | -0.31(-0.66%) |
Feb 02, 2018 | 46.56 | 46.98 | 46.44 | 46.54 | 1,699,006 | -0.27(-0.58%) |