Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.88 | 49.88 | 49.10 | 49.13 | 2,155,354 | -0.35(-0.71%) |
Apr 27, 2018 | 49.68 | 49.70 | 48.90 | 49.48 | 2,941,830 | +0.04(+0.08%) |
Apr 26, 2018 | 48.98 | 49.49 | 48.88 | 49.44 | 3,994,616 | +0.34(+0.69%) |
Apr 25, 2018 | 49.15 | 50.00 | 48.51 | 49.10 | 4,419,792 | -0.67(-1.35%) |
Apr 24, 2018 | 50.76 | 50.89 | 49.38 | 49.77 | 4,181,147 | -0.66(-1.31%) |
Apr 23, 2018 | 50.52 | 50.84 | 50.20 | 50.43 | 2,734,322 | -0.08(-0.16%) |
Apr 20, 2018 | 51.04 | 51.06 | 50.36 | 50.51 | 2,961,017 | -0.88(-1.71%) |
Apr 19, 2018 | 51.73 | 51.74 | 51.11 | 51.39 | 1,996,679 | -0.08(-0.16%) |
Apr 18, 2018 | 51.29 | 51.74 | 51.06 | 51.47 | 3,168,302 | -0.32(-0.62%) |
Apr 17, 2018 | 50.97 | 51.90 | 50.90 | 51.79 | 5,305,895 | +0.39(+0.76%) |
Apr 16, 2018 | 51.56 | 51.56 | 51.03 | 51.40 | 2,888,381 | -0.24(-0.46%) |
Apr 13, 2018 | 52.35 | 52.47 | 51.40 | 51.64 | 3,743,396 | -1.68(-3.15%) |
Apr 12, 2018 | 52.82 | 53.49 | 52.78 | 53.32 | 5,352,083 | +0.17(+0.32%) |
Apr 11, 2018 | 53.26 | 53.69 | 53.03 | 53.15 | 4,010,215 | -0.40(-0.75%) |
Apr 10, 2018 | 53.14 | 53.70 | 52.95 | 53.55 | 7,131,222 | +1.53(+2.94%) |
Apr 09, 2018 | 52.25 | 52.76 | 51.68 | 52.02 | 3,744,586 | +0.77(+1.49%) |
Apr 06, 2018 | 51.79 | 52.45 | 50.96 | 51.26 | 3,260,656 | -1.35(-2.58%) |
Apr 05, 2018 | 52.91 | 53.15 | 52.48 | 52.61 | 5,849,662 | -0.01(-0.02%) |
Apr 04, 2018 | 50.40 | 52.62 | 50.35 | 52.62 | 6,980,224 | +0.38(+0.73%) |
Apr 03, 2018 | 52.19 | 52.45 | 51.69 | 52.24 | 3,736,790 | +0.83(+1.61%) |
Apr 02, 2018 | 52.92 | 52.92 | 51.02 | 51.41 | 5,505,749 | -1.88(-3.53%) |
Mar 29, 2018 | 53.29 | 53.29 | 53.29 | 0 | +0.61(+1.16%) | |
Mar 28, 2018 | 52.54 | 52.76 | 51.90 | 52.68 | 7,810,978 | -0.97(-1.81%) |
Mar 27, 2018 | 55.36 | 55.50 | 53.31 | 53.65 | 5,481,296 | -1.61(-2.91%) |
Mar 26, 2018 | 54.43 | 55.48 | 53.76 | 55.26 | 7,169,427 | +2.87(+5.48%) |
Mar 23, 2018 | 53.63 | 53.80 | 52.28 | 52.39 | 9,625,360 | +0.70(+1.35%) |
Mar 22, 2018 | 53.56 | 53.58 | 51.59 | 51.69 | 27,203,346 | -6.20(-10.70%) |
Mar 21, 2018 | 58.19 | 58.29 | 57.35 | 57.88 | 6,467,294 | -1.80(-3.01%) |
Mar 20, 2018 | 59.59 | 59.84 | 59.41 | 59.68 | 4,025,667 | +1.43(+2.45%) |
Mar 19, 2018 | 58.55 | 58.60 | 57.60 | 58.25 | 4,056,961 | -1.02(-1.72%) |
Mar 16, 2018 | 59.27 | 59.39 | 58.96 | 59.27 | 3,772,997 | -0.46(-0.77%) |
Mar 15, 2018 | 59.55 | 60.00 | 59.32 | 59.73 | 3,607,263 | +1.08(+1.84%) |
Mar 14, 2018 | 59.10 | 59.17 | 58.16 | 58.65 | 2,658,613 | +0.82(+1.42%) |
Mar 13, 2018 | 59.31 | 59.32 | 57.57 | 57.83 | 3,037,864 | -0.83(-1.42%) |
Mar 12, 2018 | 58.67 | 58.83 | 58.14 | 58.66 | 2,627,377 | +0.49(+0.84%) |
Mar 09, 2018 | 57.51 | 58.17 | 57.29 | 58.17 | 2,947,471 | +1.56(+2.76%) |
Mar 08, 2018 | 56.69 | 56.92 | 56.25 | 56.61 | 1,491,530 | +0.31(+0.55%) |
Mar 07, 2018 | 55.95 | 56.47 | 55.55 | 56.30 | 2,806,354 | +0.01(+0.02%) |
Mar 06, 2018 | 56.75 | 56.77 | 56.00 | 56.29 | 2,648,537 | +0.69(+1.24%) |
Mar 05, 2018 | 54.42 | 55.80 | 54.36 | 55.60 | 3,379,646 | -0.29(-0.52%) |
Mar 02, 2018 | 54.26 | 55.95 | 54.02 | 55.89 | 2,872,935 | +0.14(+0.25%) |
Mar 01, 2018 | 56.78 | 56.80 | 55.00 | 55.75 | 3,404,837 | +0.86(+1.57%) |
Feb 28, 2018 | 55.38 | 55.72 | 54.75 | 54.89 | 2,999,637 | -1.26(-2.24%) |
Feb 27, 2018 | 57.01 | 57.23 | 56.10 | 56.15 | 2,818,096 | -2.41(-4.12%) |
Feb 26, 2018 | 58.03 | 58.71 | 57.81 | 58.56 | 2,344,641 | +0.01(+0.02%) |
Feb 23, 2018 | 58.16 | 58.60 | 57.97 | 58.55 | 1,612,574 | +0.92(+1.60%) |
Feb 22, 2018 | 57.51 | 57.63 | 2,729,630 | -0.47(-0.81%) | ||
Feb 21, 2018 | 58.94 | 59.44 | 58.10 | 58.10 | 2,950,511 | +0.63(+1.10%) |
Feb 20, 2018 | 57.07 | 57.87 | 56.89 | 57.47 | 3,237,396 | -0.75(-1.29%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.40(-0.68%) | |
Feb 15, 2018 | 58.55 | 59.18 | 57.98 | 58.62 | 4,495,399 | +2.04(+3.61%) |
Feb 14, 2018 | 54.80 | 56.98 | 54.72 | 56.58 | 5,175,692 | +1.78(+3.25%) |
Feb 13, 2018 | 54.87 | 54.80 | 3,335,304 | +1.25(+2.33%) | ||
Feb 12, 2018 | 53.10 | 54.03 | 52.70 | 53.55 | 4,801,370 | +1.35(+2.59%) |
Feb 09, 2018 | 51.61 | 52.70 | 49.83 | 52.20 | 7,757,315 | +0.90(+1.75%) |
Feb 08, 2018 | 54.05 | 54.05 | 51.28 | 51.30 | 7,274,441 | -2.10(-3.93%) |
Feb 07, 2018 | 53.70 | 54.48 | 53.25 | 53.40 | 6,258,728 | -1.81(-3.28%) |
Feb 06, 2018 | 52.15 | 55.57 | 52.00 | 55.21 | 9,918,362 | +0.93(+1.71%) |
Feb 05, 2018 | 55.67 | 56.54 | 53.79 | 54.28 | 5,252,995 | -1.52(-2.72%) |
Feb 02, 2018 | 57.15 | 57.20 | 55.75 | 55.80 | 5,099,549 | -2.11(-3.64%) |