Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.67 | 52.96 | 52.09 | 52.13 | 1,360,499 | -0.46(-0.87%) |
Apr 27, 2018 | 52.26 | 52.61 | 51.87 | 52.59 | 637,925 | +0.28(+0.54%) |
Apr 26, 2018 | 52.32 | 52.59 | 52.08 | 52.31 | 614,476 | +0.05(+0.10%) |
Apr 25, 2018 | 52.16 | 52.39 | 51.84 | 52.26 | 594,399 | -0.13(-0.25%) |
Apr 24, 2018 | 52.67 | 53.17 | 52.22 | 52.39 | 1,017,824 | -0.31(-0.59%) |
Apr 23, 2018 | 52.54 | 52.92 | 52.47 | 52.70 | 544,638 | +0.00(+0.00%) |
Apr 20, 2018 | 53.07 | 53.10 | 52.61 | 52.70 | 747,724 | -0.08(-0.15%) |
Apr 19, 2018 | 52.94 | 53.16 | 52.54 | 52.78 | 662,807 | -0.06(-0.11%) |
Apr 18, 2018 | 52.74 | 53.20 | 52.54 | 52.84 | 970,354 | +0.46(+0.88%) |
Apr 17, 2018 | 52.51 | 52.75 | 52.23 | 52.38 | 753,265 | +0.12(+0.23%) |
Apr 16, 2018 | 52.00 | 52.42 | 51.78 | 52.26 | 518,409 | +0.58(+1.12%) |
Apr 13, 2018 | 52.20 | 52.36 | 51.60 | 51.68 | 673,007 | -0.18(-0.35%) |
Apr 12, 2018 | 51.99 | 52.13 | 51.71 | 51.86 | 663,130 | +0.20(+0.39%) |
Apr 11, 2018 | 51.25 | 52.04 | 51.25 | 51.66 | 783,353 | -0.22(-0.42%) |
Apr 10, 2018 | 51.77 | 52.03 | 51.45 | 51.88 | 959,529 | +0.72(+1.41%) |
Apr 09, 2018 | 51.49 | 51.73 | 51.14 | 51.16 | 1,018,880 | -0.27(-0.52%) |
Apr 06, 2018 | 52.09 | 52.58 | 51.09 | 51.43 | 1,371,515 | -1.05(-2.00%) |
Apr 05, 2018 | 51.88 | 52.53 | 51.61 | 52.48 | 1,796,714 | +0.76(+1.47%) |
Apr 04, 2018 | 50.54 | 51.80 | 50.04 | 51.72 | 1,300,987 | +0.55(+1.07%) |
Apr 03, 2018 | 50.55 | 51.20 | 50.29 | 51.17 | 991,358 | +0.66(+1.31%) |
Apr 02, 2018 | 50.82 | 51.10 | 50.03 | 50.51 | 1,282,579 | -0.21(-0.41%) |
Mar 29, 2018 | 50.72 | 50.72 | 50.72 | 0 | +0.55(+1.10%) | |
Mar 28, 2018 | 49.96 | 50.41 | 49.79 | 50.17 | 1,031,208 | +0.21(+0.42%) |
Mar 27, 2018 | 50.50 | 50.50 | 49.65 | 49.96 | 1,473,697 | -0.42(-0.83%) |
Mar 26, 2018 | 50.11 | 50.50 | 49.78 | 50.38 | 904,352 | +0.83(+1.68%) |
Mar 23, 2018 | 50.21 | 50.47 | 49.45 | 49.55 | 1,279,286 | -0.57(-1.14%) |
Mar 22, 2018 | 50.59 | 51.04 | 50.12 | 50.12 | 1,350,242 | -0.99(-1.94%) |
Mar 21, 2018 | 50.82 | 51.45 | 50.75 | 51.11 | 1,021,084 | +0.26(+0.51%) |
Mar 20, 2018 | 50.61 | 51.19 | 50.61 | 50.85 | 1,074,319 | +0.26(+0.51%) |
Mar 19, 2018 | 50.44 | 50.61 | 50.17 | 50.59 | 1,271,410 | +0.08(+0.16%) |
Mar 16, 2018 | 50.22 | 50.64 | 49.98 | 50.51 | 1,007,666 | +0.21(+0.42%) |
Mar 15, 2018 | 50.85 | 50.94 | 49.98 | 50.30 | 1,456,211 | -0.46(-0.91%) |
Mar 14, 2018 | 50.14 | 50.91 | 49.98 | 50.76 | 1,891,501 | +1.13(+2.28%) |
Mar 13, 2018 | 49.49 | 49.80 | 49.20 | 49.63 | 1,470,702 | +0.26(+0.53%) |
Mar 12, 2018 | 49.80 | 50.08 | 49.34 | 49.37 | 1,879,752 | -0.41(-0.82%) |
Mar 09, 2018 | 49.57 | 50.00 | 49.30 | 49.78 | 1,714,968 | +0.57(+1.16%) |
Mar 08, 2018 | 48.98 | 49.34 | 48.88 | 49.21 | 1,102,141 | +0.27(+0.55%) |
Mar 07, 2018 | 48.29 | 48.94 | 1,442,914 | -0.37(-0.75%) | ||
Mar 06, 2018 | 49.43 | 49.56 | 48.96 | 49.31 | 1,094,262 | +0.18(+0.37%) |
Mar 05, 2018 | 49.11 | 49.42 | 48.70 | 49.13 | 1,523,801 | -0.21(-0.43%) |
Mar 02, 2018 | 49.22 | 49.56 | 48.60 | 49.34 | 1,349,777 | -0.21(-0.42%) |
Mar 01, 2018 | 49.73 | 49.93 | 49.14 | 49.55 | 1,481,880 | -0.06(-0.12%) |
Feb 28, 2018 | 50.38 | 50.62 | 49.48 | 49.61 | 2,104,843 | -0.81(-1.61%) |
Feb 27, 2018 | 51.33 | 51.48 | 50.40 | 50.42 | 1,802,276 | -1.16(-2.25%) |
Feb 26, 2018 | 51.15 | 51.69 | 50.95 | 51.58 | 1,011,236 | +0.66(+1.30%) |
Feb 23, 2018 | 51.54 | 51.66 | 50.37 | 50.92 | 1,601,589 | -0.28(-0.55%) |
Feb 22, 2018 | 51.04 | 51.20 | 1,576,580 | -0.29(-0.56%) | ||
Feb 21, 2018 | 51.59 | 51.80 | 51.48 | 51.49 | 1,607,375 | -0.09(-0.17%) |
Feb 20, 2018 | 51.79 | 52.25 | 51.31 | 51.58 | 1,613,003 | -0.38(-0.73%) |
Feb 16, 2018 | 51.96 | 51.96 | 51.96 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 52.93 | 52.96 | 51.84 | 51.97 | 1,587,963 | -0.70(-1.33%) |
Feb 14, 2018 | 53.00 | 54.23 | 52.01 | 52.67 | 2,096,145 | +1.01(+1.96%) |
Feb 13, 2018 | 51.50 | 51.95 | 51.21 | 51.66 | 1,800,381 | -0.19(-0.37%) |
Feb 12, 2018 | 51.20 | 52.10 | 51.09 | 51.85 | 2,017,720 | +0.95(+1.87%) |
Feb 09, 2018 | 51.40 | 51.46 | 49.04 | 50.90 | 2,996,842 | -0.07(-0.14%) |
Feb 08, 2018 | 52.07 | 52.35 | 50.89 | 50.97 | 1,695,815 | -1.27(-2.43%) |
Feb 07, 2018 | 51.91 | 52.85 | 51.86 | 52.24 | 2,210,800 | +0.17(+0.33%) |
Feb 06, 2018 | 50.84 | 53.04 | 50.46 | 52.07 | 1,753,275 | +0.01(+0.02%) |
Feb 05, 2018 | 52.66 | 52.91 | 51.16 | 52.06 | 1,724,549 | -0.98(-1.85%) |
Feb 02, 2018 | 53.84 | 54.00 | 52.94 | 53.04 | 1,880,539 | -0.91(-1.69%) |