Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.89 | 45.58 | 43.74 | 44.09 | 42,633,464 | -0.95(-2.11%) |
Apr 27, 2018 | 47.35 | 47.65 | 44.61 | 45.03 | 81,832,488 | -0.27(-0.60%) |
Apr 26, 2018 | 44.63 | 45.49 | 44.47 | 45.31 | 46,254,052 | +1.43(+3.25%) |
Apr 25, 2018 | 44.29 | 44.50 | 43.21 | 43.88 | 30,132,792 | -0.06(-0.14%) |
Apr 24, 2018 | 44.30 | 45.81 | 43.68 | 43.94 | 49,753,776 | +0.30(+0.68%) |
Apr 23, 2018 | 44.14 | 44.32 | 43.43 | 43.64 | 25,414,916 | -0.37(-0.83%) |
Apr 20, 2018 | 44.56 | 44.65 | 43.45 | 44.01 | 31,509,204 | -0.59(-1.32%) |
Apr 19, 2018 | 45.22 | 45.23 | 44.08 | 44.60 | 29,763,538 | -1.19(-2.59%) |
Apr 18, 2018 | 45.71 | 46.42 | 45.55 | 45.78 | 25,951,338 | +0.06(+0.13%) |
Apr 17, 2018 | 45.19 | 45.86 | 45.17 | 45.73 | 24,851,650 | +0.97(+2.18%) |
Apr 16, 2018 | 44.66 | 44.86 | 44.23 | 44.75 | 22,073,754 | +0.46(+1.04%) |
Apr 13, 2018 | 45.32 | 45.44 | 44.07 | 44.29 | 24,454,238 | -0.73(-1.63%) |
Apr 12, 2018 | 43.97 | 45.49 | 43.94 | 45.02 | 34,867,360 | +1.38(+3.17%) |
Apr 11, 2018 | 43.55 | 44.18 | 43.40 | 43.64 | 20,567,436 | -0.15(-0.33%) |
Apr 10, 2018 | 43.66 | 43.97 | 42.99 | 43.79 | 30,930,690 | +1.47(+3.47%) |
Apr 09, 2018 | 41.98 | 43.65 | 41.98 | 42.32 | 36,805,208 | +0.65(+1.56%) |
Apr 06, 2018 | 41.67 | 33,037,322 | -1.36(-3.16%) | |||
Apr 05, 2018 | 42.71 | 43.32 | 42.68 | 43.03 | 29,352,044 | +0.33(+0.78%) |
Apr 04, 2018 | 41.08 | 42.84 | 41.00 | 42.69 | 35,466,844 | +0.20(+0.48%) |
Apr 03, 2018 | 41.85 | 42.67 | 41.34 | 42.49 | 46,166,840 | +0.71(+1.70%) |
Apr 02, 2018 | 44.15 | 44.44 | 40.39 | 41.78 | 78,662,536 | -2.70(-6.07%) |
Mar 29, 2018 | 44.48 | 44.48 | 44.48 | 0 | +2.12(+5.00%) | |
Mar 28, 2018 | 43.13 | 43.30 | 41.86 | 42.36 | 44,458,588 | -1.36(-3.11%) |
Mar 27, 2018 | 45.27 | 45.48 | 43.37 | 43.72 | 45,387,152 | -1.10(-2.46%) |
Mar 26, 2018 | 43.33 | 44.83 | 42.98 | 44.82 | 46,008,260 | +2.66(+6.32%) |
Mar 23, 2018 | 43.21 | 43.55 | 42.16 | 42.16 | 44,124,296 | -1.26(-2.89%) |
Mar 22, 2018 | 43.33 | 44.38 | 43.21 | 43.41 | 36,185,680 | -0.62(-1.42%) |
Mar 21, 2018 | 44.03 | 44.56 | 43.70 | 44.03 | 27,209,130 | +0.01(+0.02%) |
Mar 20, 2018 | 43.45 | 44.25 | 43.43 | 44.03 | 26,010,394 | +0.61(+1.42%) |
Mar 19, 2018 | 43.33 | 43.75 | 42.65 | 43.41 | 36,427,648 | -0.29(-0.66%) |
Mar 16, 2018 | 43.70 | 44.15 | 43.56 | 43.70 | 49,833,560 | +0.25(+0.57%) |
Mar 15, 2018 | 44.61 | 44.67 | 43.45 | 43.45 | 29,993,344 | -0.84(-1.89%) |
Mar 14, 2018 | 44.56 | 43.84 | 44.29 | 29,259,158 | +0.07(+0.15%) | |
Mar 13, 2018 | 44.85 | 45.93 | 43.89 | 44.22 | 53,337,336 | +0.22(+0.50%) |
Mar 12, 2018 | 44.29 | 44.37 | 43.13 | 44.00 | 37,465,120 | -0.57(-1.28%) |
Mar 09, 2018 | 43.79 | 44.67 | 43.56 | 44.57 | 38,321,332 | +1.24(+2.86%) |
Mar 08, 2018 | 44.23 | 44.48 | 43.10 | 43.33 | 34,325,768 | -0.50(-1.13%) |
Mar 07, 2018 | 43.97 | 43.83 | 35,909,144 | +0.52(+1.20%) | ||
Mar 06, 2018 | 42.84 | 43.84 | 42.83 | 43.31 | 45,649,060 | +0.82(+1.93%) |
Mar 05, 2018 | 41.48 | 42.53 | 41.03 | 42.49 | 36,075,744 | +0.66(+1.57%) |
Mar 02, 2018 | 40.31 | 41.89 | 40.11 | 41.83 | 39,003,592 | +0.97(+2.38%) |
Mar 01, 2018 | 42.27 | 42.46 | 40.54 | 40.86 | 42,529,228 | -1.24(-2.94%) |
Feb 28, 2018 | 42.86 | 42.99 | 42.09 | 42.10 | 40,529,480 | -0.53(-1.24%) |
Feb 27, 2018 | 42.16 | 43.47 | 42.11 | 42.63 | 51,058,304 | +0.68(+1.63%) |
Feb 26, 2018 | 41.16 | 41.96 | 41.09 | 41.94 | 31,580,126 | +1.18(+2.89%) |
Feb 23, 2018 | 39.58 | 40.81 | 39.55 | 40.76 | 30,491,476 | +1.65(+4.21%) |
Feb 22, 2018 | 38.96 | 39.12 | 19,486,412 | -0.12(-0.30%) | ||
Feb 21, 2018 | 39.86 | 40.19 | 39.22 | 39.23 | 32,201,738 | -0.32(-0.82%) |
Feb 20, 2018 | 39.76 | 38.76 | 39.56 | 29,868,238 | +0.65(+1.67%) | |
Feb 16, 2018 | 38.91 | 38.91 | 38.91 | 0 | -0.31(-0.78%) | |
Feb 15, 2018 | 39.18 | 39.28 | 38.60 | 39.22 | 26,865,946 | +0.46(+1.19%) |
Feb 14, 2018 | 37.64 | 38.87 | 37.61 | 38.76 | 23,323,730 | +0.79(+2.07%) |
Feb 13, 2018 | 38.24 | 37.80 | 37.97 | 22,780,916 | -0.32(-0.83%) | |
Feb 12, 2018 | 37.71 | 38.57 | 37.65 | 38.29 | 33,223,052 | +0.75(+2.00%) |
Feb 09, 2018 | 37.15 | 37.82 | 35.90 | 37.53 | 57,727,032 | +1.02(+2.81%) |
Feb 08, 2018 | 38.67 | 38.79 | 36.50 | 36.51 | 49,747,044 | -2.09(-5.42%) |
Feb 07, 2018 | 38.07 | 39.54 | 37.87 | 38.60 | 43,887,576 | +0.25(+0.65%) |
Feb 06, 2018 | 37.59 | 38.36 | 36.75 | 38.35 | 68,070,312 | -0.36(-0.93%) |
Feb 05, 2018 | 39.32 | 40.10 | 38.22 | 38.71 | 56,010,452 | -0.44(-1.13%) |
Feb 02, 2018 | 40.15 | 40.55 | 39.11 | 39.15 | 33,783,844 | -1.27(-3.15%) |