Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.70 | 47.61 | 46.36 | 46.94 | 2,306,159 | +0.40(+0.86%) |
Apr 27, 2018 | 46.14 | 46.85 | 45.76 | 46.55 | 2,172,845 | +0.41(+0.89%) |
Apr 26, 2018 | 46.30 | 46.53 | 45.30 | 46.14 | 6,417,896 | +0.48(+1.04%) |
Apr 25, 2018 | 45.23 | 46.11 | 45.04 | 45.66 | 1,745,389 | +0.44(+0.97%) |
Apr 24, 2018 | 45.23 | 46.56 | 44.77 | 45.23 | 2,846,326 | +0.05(+0.11%) |
Apr 23, 2018 | 44.96 | 45.46 | 44.42 | 45.18 | 3,213,582 | +0.41(+0.91%) |
Apr 20, 2018 | 45.71 | 46.01 | 44.54 | 44.77 | 2,502,650 | -1.39(-3.01%) |
Apr 19, 2018 | 45.84 | 47.03 | 45.55 | 46.16 | 1,565,688 | +0.35(+0.77%) |
Apr 18, 2018 | 45.56 | 46.48 | 45.56 | 45.80 | 3,360,374 | +0.60(+1.32%) |
Apr 17, 2018 | 47.44 | 47.65 | 44.66 | 45.21 | 3,164,722 | -1.92(-4.07%) |
Apr 16, 2018 | 46.89 | 47.64 | 46.89 | 47.13 | 3,529,194 | +0.82(+1.76%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.18 | 46.31 | 1,099,994 | -0.79(-1.67%) |
Apr 12, 2018 | 46.16 | 47.38 | 45.80 | 47.10 | 1,366,562 | +1.20(+2.61%) |
Apr 11, 2018 | 45.93 | 46.43 | 45.55 | 45.90 | 1,661,961 | -1.40(-2.95%) |
Apr 10, 2018 | 46.55 | 47.81 | 46.20 | 47.30 | 1,716,940 | +1.62(+3.56%) |
Apr 09, 2018 | 45.95 | 46.76 | 45.63 | 45.67 | 1,932,439 | -0.17(-0.37%) |
Apr 06, 2018 | 46.59 | 47.40 | 45.36 | 45.84 | 1,749,600 | -1.19(-2.53%) |
Apr 05, 2018 | 46.81 | 47.43 | 46.57 | 47.03 | 901,846 | +0.48(+1.04%) |
Apr 04, 2018 | 45.08 | 46.75 | 44.84 | 46.55 | 1,368,010 | +0.71(+1.55%) |
Apr 03, 2018 | 44.19 | 45.92 | 43.99 | 45.83 | 2,261,190 | +1.85(+4.21%) |
Apr 02, 2018 | 44.51 | 45.01 | 43.73 | 43.98 | 1,961,198 | -0.52(-1.17%) |
Mar 29, 2018 | 44.50 | 44.50 | 44.50 | 0 | -0.45(-0.99%) | |
Mar 28, 2018 | 44.63 | 45.42 | 44.32 | 44.95 | 1,265,122 | +0.35(+0.79%) |
Mar 27, 2018 | 45.37 | 45.68 | 44.20 | 44.60 | 1,382,126 | -0.41(-0.91%) |
Mar 26, 2018 | 44.37 | 45.17 | 43.31 | 45.01 | 2,070,145 | +1.30(+2.98%) |
Mar 23, 2018 | 45.59 | 46.08 | 43.51 | 43.70 | 2,116,964 | -1.96(-4.29%) |
Mar 22, 2018 | 46.38 | 47.31 | 45.65 | 45.66 | 1,576,867 | -1.27(-2.71%) |
Mar 21, 2018 | 47.67 | 48.14 | 46.87 | 46.94 | 2,235,125 | -0.90(-1.89%) |
Mar 20, 2018 | 47.06 | 48.34 | 46.81 | 47.84 | 4,914,733 | +1.03(+2.19%) |
Mar 19, 2018 | 46.29 | 47.03 | 45.89 | 46.81 | 3,166,575 | +0.32(+0.69%) |
Mar 16, 2018 | 46.29 | 47.42 | 46.15 | 46.49 | 4,851,713 | +0.20(+0.43%) |
Mar 15, 2018 | 46.33 | 46.36 | 45.27 | 46.29 | 1,714,549 | +0.22(+0.47%) |
Mar 14, 2018 | 46.27 | 46.48 | 45.68 | 46.07 | 911,682 | +0.11(+0.25%) |
Mar 13, 2018 | 46.06 | 46.62 | 45.80 | 45.96 | 1,407,818 | +0.08(+0.17%) |
Mar 12, 2018 | 45.55 | 46.21 | 45.22 | 45.88 | 1,418,128 | +0.59(+1.30%) |
Mar 09, 2018 | 43.91 | 45.62 | 43.86 | 45.29 | 2,661,354 | +1.49(+3.41%) |
Mar 08, 2018 | 44.10 | 44.45 | 43.20 | 43.80 | 1,836,582 | -0.11(-0.26%) |
Mar 07, 2018 | 43.91 | 2,631,656 | -0.57(-1.28%) | |||
Mar 06, 2018 | 43.76 | 44.56 | 43.32 | 44.48 | 1,452,386 | +0.98(+2.25%) |
Mar 05, 2018 | 43.14 | 44.14 | 42.50 | 43.51 | 1,132,246 | +0.24(+0.55%) |
Mar 02, 2018 | 41.60 | 43.61 | 41.37 | 43.27 | 1,871,902 | +1.16(+2.75%) |
Mar 01, 2018 | 43.02 | 43.51 | 41.47 | 42.11 | 2,495,182 | -0.82(-1.90%) |
Feb 28, 2018 | 42.64 | 43.61 | 41.48 | 42.93 | 1,811,500 | -0.06(-0.13%) |
Feb 27, 2018 | 44.19 | 44.72 | 42.97 | 42.98 | 2,424,943 | -1.02(-2.31%) |
Feb 26, 2018 | 43.55 | 44.66 | 43.32 | 44.00 | 4,979,773 | +0.46(+1.05%) |
Feb 23, 2018 | 43.13 | 43.70 | 42.28 | 43.54 | 5,273,640 | +1.55(+3.69%) |
Feb 22, 2018 | 42.88 | 41.99 | 10,920,645 | +4.98(+13.45%) | ||
Feb 21, 2018 | 38.12 | 38.25 | 36.84 | 37.02 | 3,307,808 | -0.93(-2.45%) |
Feb 20, 2018 | 37.64 | 38.79 | 37.57 | 37.95 | 2,392,500 | -0.08(-0.20%) |
Feb 16, 2018 | 38.02 | 38.02 | 38.02 | 0 | +1.16(+3.14%) | |
Feb 15, 2018 | 37.05 | 37.71 | 36.05 | 36.86 | 1,828,927 | +0.07(+0.18%) |
Feb 14, 2018 | 35.86 | 37.18 | 35.06 | 36.80 | 5,830,037 | -1.32(-3.46%) |
Feb 13, 2018 | 38.12 | 2,909,024 | -0.62(-1.59%) | |||
Feb 12, 2018 | 38.95 | 39.11 | 37.32 | 38.74 | 1,801,815 | -0.20(-0.51%) |
Feb 09, 2018 | 38.75 | 39.37 | 36.85 | 38.94 | 3,992,305 | +0.57(+1.49%) |
Feb 08, 2018 | 42.44 | 38.35 | 38.37 | 5,480,246 | -3.69(-8.77%) | |
Feb 07, 2018 | 41.65 | 42.52 | 40.93 | 42.05 | 2,069,617 | +0.41(+0.98%) |
Feb 06, 2018 | 38.87 | 42.22 | 37.80 | 41.64 | 2,361,901 | +0.98(+2.41%) |
Feb 05, 2018 | 40.95 | 42.15 | 40.10 | 40.66 | 1,496,837 | -0.78(-1.88%) |
Feb 02, 2018 | 42.13 | 42.56 | 41.33 | 41.44 | 984,875 | -1.07(-2.53%) |