Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.95 | 54.34 | 53.57 | 53.57 | 1,272,576 | -0.37(-0.69%) |
Apr 27, 2018 | 53.54 | 54.02 | 53.03 | 53.94 | 1,171,887 | +0.41(+0.76%) |
Apr 26, 2018 | 53.51 | 53.86 | 52.66 | 53.54 | 2,059,333 | +0.20(+0.38%) |
Apr 25, 2018 | 53.51 | 54.15 | 52.67 | 53.34 | 4,422,473 | +2.67(+5.27%) |
Apr 24, 2018 | 51.77 | 51.82 | 50.19 | 50.66 | 2,276,990 | -0.80(-1.56%) |
Apr 23, 2018 | 51.93 | 52.13 | 51.12 | 51.47 | 1,230,822 | -0.18(-0.34%) |
Apr 20, 2018 | 53.44 | 53.64 | 51.27 | 51.64 | 1,954,026 | -1.75(-3.29%) |
Apr 19, 2018 | 53.27 | 53.41 | 53.06 | 53.40 | 1,098,989 | +0.09(+0.17%) |
Apr 18, 2018 | 52.95 | 53.41 | 52.70 | 53.31 | 968,640 | +0.66(+1.26%) |
Apr 17, 2018 | 52.66 | 52.77 | 52.29 | 52.65 | 733,901 | +0.38(+0.73%) |
Apr 16, 2018 | 52.19 | 52.56 | 51.86 | 52.27 | 979,556 | +0.63(+1.21%) |
Apr 13, 2018 | 52.22 | 52.24 | 51.43 | 51.64 | 686,259 | -0.32(-0.61%) |
Apr 12, 2018 | 51.64 | 52.22 | 51.53 | 51.96 | 664,012 | +0.58(+1.13%) |
Apr 11, 2018 | 51.84 | 52.00 | 51.33 | 51.38 | 819,665 | -0.91(-1.74%) |
Apr 10, 2018 | 51.83 | 52.47 | 51.36 | 52.29 | 1,179,608 | +1.16(+2.28%) |
Apr 09, 2018 | 51.10 | 52.02 | 50.79 | 51.12 | 1,613,479 | +0.72(+1.43%) |
Apr 06, 2018 | 51.69 | 51.86 | 50.10 | 50.40 | 1,120,224 | -1.83(-3.51%) |
Apr 05, 2018 | 52.03 | 52.35 | 51.45 | 52.23 | 827,010 | +0.60(+1.16%) |
Apr 04, 2018 | 51.25 | 51.71 | 50.66 | 51.63 | 1,808,049 | -0.33(-0.63%) |
Apr 03, 2018 | 51.90 | 52.18 | 51.39 | 51.96 | 1,588,333 | +1.27(+2.51%) |
Apr 02, 2018 | 51.04 | 51.13 | 49.79 | 50.69 | 1,855,759 | -0.36(-0.71%) |
Mar 29, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.90 | 50.53 | 49.47 | 50.12 | 1,589,843 | +0.37(+0.74%) |
Mar 27, 2018 | 50.39 | 50.80 | 49.41 | 49.75 | 1,360,412 | -0.41(-0.83%) |
Mar 26, 2018 | 49.83 | 50.20 | 49.11 | 50.16 | 2,339,921 | +0.99(+2.01%) |
Mar 23, 2018 | 51.18 | 51.57 | 49.09 | 49.17 | 1,655,782 | -2.03(-3.96%) |
Mar 22, 2018 | 52.18 | 52.52 | 51.16 | 51.20 | 1,376,354 | -1.41(-2.68%) |
Mar 21, 2018 | 52.62 | 53.15 | 52.59 | 52.61 | 703,941 | +0.03(+0.05%) |
Mar 20, 2018 | 52.47 | 52.96 | 52.47 | 52.59 | 856,258 | +0.19(+0.35%) |
Mar 19, 2018 | 52.42 | 52.71 | 51.93 | 52.40 | 838,849 | -0.02(-0.03%) |
Mar 16, 2018 | 51.82 | 52.74 | 51.68 | 52.42 | 2,356,444 | +0.64(+1.23%) |
Mar 15, 2018 | 51.59 | 52.17 | 51.49 | 51.78 | 945,393 | +0.24(+0.46%) |
Mar 14, 2018 | 52.41 | 52.41 | 51.30 | 51.55 | 1,151,341 | -0.60(-1.15%) |
Mar 13, 2018 | 52.42 | 52.68 | 51.97 | 52.15 | 1,040,962 | -0.19(-0.35%) |
Mar 12, 2018 | 53.32 | 53.32 | 52.07 | 52.33 | 1,160,567 | -1.03(-1.93%) |
Mar 09, 2018 | 53.15 | 53.39 | 52.46 | 53.36 | 1,390,852 | +0.75(+1.42%) |
Mar 08, 2018 | 52.95 | 53.06 | 52.01 | 52.61 | 1,282,514 | -0.19(-0.35%) |
Mar 07, 2018 | 52.84 | 52.80 | 1,107,983 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.95 | 52.56 | 51.67 | 52.52 | 845,826 | +0.80(+1.55%) |
Mar 05, 2018 | 50.78 | 51.80 | 50.35 | 51.71 | 1,558,215 | +0.58(+1.14%) |
Mar 02, 2018 | 49.53 | 51.24 | 49.30 | 51.13 | 1,725,765 | +1.08(+2.17%) |
Mar 01, 2018 | 50.19 | 50.77 | 49.45 | 50.05 | 2,011,464 | -0.28(-0.56%) |
Feb 28, 2018 | 50.98 | 51.25 | 50.33 | 50.33 | 1,302,447 | -0.32(-0.63%) |
Feb 27, 2018 | 51.01 | 51.33 | 50.64 | 50.65 | 998,794 | -0.22(-0.43%) |
Feb 26, 2018 | 51.12 | 51.12 | 50.42 | 50.87 | 1,896,085 | -0.15(-0.29%) |
Feb 23, 2018 | 50.74 | 51.15 | 50.42 | 51.02 | 1,009,326 | +0.46(+0.91%) |
Feb 22, 2018 | 50.51 | 50.56 | 2,097,438 | +0.04(+0.07%) | ||
Feb 21, 2018 | 49.64 | 51.17 | 49.64 | 50.52 | 2,438,385 | +1.10(+2.22%) |
Feb 20, 2018 | 48.95 | 49.82 | 48.79 | 49.43 | 1,437,871 | +0.11(+0.21%) |
Feb 16, 2018 | 49.32 | 49.32 | 49.32 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.58 | 49.68 | 48.99 | 49.48 | 1,735,627 | +0.23(+0.46%) |
Feb 14, 2018 | 47.48 | 49.49 | 47.48 | 49.25 | 1,415,250 | +1.30(+2.71%) |
Feb 13, 2018 | 46.84 | 48.15 | 46.84 | 47.95 | 1,621,737 | +0.91(+1.94%) |
Feb 12, 2018 | 47.02 | 47.51 | 46.53 | 47.04 | 1,380,640 | +0.33(+0.71%) |
Feb 09, 2018 | 46.73 | 47.11 | 45.06 | 46.70 | 1,848,492 | +0.84(+1.84%) |
Feb 08, 2018 | 49.43 | 49.43 | 45.83 | 45.86 | 2,026,800 | -3.48(-7.04%) |
Feb 07, 2018 | 48.91 | 49.73 | 48.64 | 49.34 | 2,100,432 | +0.18(+0.37%) |
Feb 06, 2018 | 46.68 | 49.49 | 46.49 | 49.15 | 2,100,836 | +0.61(+1.27%) |
Feb 05, 2018 | 49.06 | 49.72 | 48.23 | 48.54 | 1,431,044 | -0.82(-1.65%) |
Feb 02, 2018 | 50.90 | 51.32 | 48.90 | 49.36 | 2,273,269 | -2.01(-3.91%) |