Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.72 | 49.85 | 49.69 | 49.81 | 323,199 | -0.17(-0.34%) |
Apr 27, 2018 | 49.87 | 49.98 | 49.80 | 49.98 | 133,744 | +0.09(+0.18%) |
Apr 26, 2018 | 50.06 | 50.06 | 49.82 | 49.89 | 205,165 | -0.01(-0.02%) |
Apr 25, 2018 | 50.02 | 50.08 | 49.89 | 49.90 | 68,403 | -0.39(-0.77%) |
Apr 24, 2018 | 50.11 | 50.35 | 50.08 | 50.29 | 120,466 | +0.15(+0.30%) |
Apr 23, 2018 | 50.26 | 50.32 | 50.12 | 50.14 | 101,529 | -0.39(-0.76%) |
Apr 20, 2018 | 50.55 | 50.66 | 50.47 | 50.53 | 97,990 | -0.28(-0.55%) |
Apr 19, 2018 | 51.06 | 51.09 | 50.77 | 50.80 | 213,904 | -0.36(-0.70%) |
Apr 18, 2018 | 51.27 | 51.32 | 51.11 | 51.16 | 67,105 | -0.10(-0.19%) |
Apr 17, 2018 | 51.08 | 51.27 | 51.07 | 51.26 | 92,803 | +0.08(+0.15%) |
Apr 16, 2018 | 51.20 | 51.24 | 51.14 | 51.18 | 51,702 | +0.11(+0.21%) |
Apr 13, 2018 | 50.97 | 51.11 | 50.94 | 51.07 | 144,763 | +0.01(+0.02%) |
Apr 12, 2018 | 51.01 | 51.17 | 50.94 | 51.06 | 167,954 | -0.13(-0.25%) |
Apr 11, 2018 | 51.26 | 51.33 | 51.07 | 51.19 | 425,480 | +0.03(+0.06%) |
Apr 10, 2018 | 51.18 | 51.22 | 51.12 | 51.16 | 324,027 | +0.05(+0.10%) |
Apr 09, 2018 | 50.94 | 51.16 | 50.91 | 51.11 | 120,094 | +0.25(+0.49%) |
Apr 06, 2018 | 50.88 | 50.88 | 50.88 | 50.86 | 94,206 | +0.16(+0.31%) |
Apr 05, 2018 | 50.85 | 50.86 | 50.62 | 50.70 | 245,063 | -0.32(-0.62%) |
Apr 04, 2018 | 51.08 | 51.14 | 51.02 | 51.02 | 247,294 | +0.05(+0.10%) |
Apr 03, 2018 | 51.01 | 51.07 | 50.94 | 50.97 | 146,490 | -0.21(-0.41%) |
Apr 02, 2018 | 51.06 | 51.29 | 51.05 | 51.18 | 496,024 | +0.11(+0.21%) |
Mar 29, 2018 | 51.07 | 51.07 | 51.07 | 0 | +0.09(+0.17%) | |
Mar 28, 2018 | 51.25 | 51.30 | 50.98 | 50.98 | 176,577 | -0.49(-0.96%) |
Mar 27, 2018 | 51.35 | 51.52 | 51.32 | 51.48 | 215,133 | -0.05(-0.10%) |
Mar 26, 2018 | 51.40 | 51.67 | 51.31 | 51.53 | 381,982 | +0.32(+0.62%) |
Mar 23, 2018 | 51.19 | 51.36 | 51.03 | 51.21 | 269,840 | +0.15(+0.29%) |
Mar 22, 2018 | 51.02 | 51.13 | 50.97 | 51.06 | 96,216 | +0.10(+0.19%) |
Mar 21, 2018 | 50.80 | 51.02 | 50.73 | 50.96 | 254,818 | +0.27(+0.53%) |
Mar 20, 2018 | 50.79 | 50.82 | 50.74 | 50.69 | 189,414 | -0.23(-0.45%) |
Mar 19, 2018 | 50.84 | 51.04 | 50.80 | 50.92 | 102,947 | +0.15(+0.29%) |
Mar 16, 2018 | 50.84 | 50.86 | 50.66 | 50.77 | 145,542 | -0.07(-0.14%) |
Mar 15, 2018 | 50.91 | 51.01 | 50.83 | 50.84 | 121,435 | -0.10(-0.19%) |
Mar 14, 2018 | 50.88 | 51.03 | 50.77 | 50.94 | 220,647 | +0.08(+0.16%) |
Mar 13, 2018 | 50.79 | 50.94 | 50.66 | 50.86 | 124,674 | +0.15(+0.29%) |
Mar 12, 2018 | 50.67 | 50.80 | 50.58 | 50.71 | 121,094 | +0.14(+0.27%) |
Mar 09, 2018 | 50.58 | 50.69 | 50.57 | 50.58 | 62,106 | -0.09(-0.18%) |
Mar 08, 2018 | 50.79 | 50.81 | 50.63 | 50.66 | 87,687 | -0.17(-0.33%) |
Mar 07, 2018 | 50.97 | 50.69 | 50.83 | 146,775 | +0.04(+0.08%) | |
Mar 06, 2018 | 50.83 | 50.95 | 50.77 | 50.79 | 273,877 | +0.16(+0.31%) |
Mar 05, 2018 | 50.66 | 50.82 | 50.59 | 50.64 | 111,262 | -0.03(-0.06%) |
Mar 02, 2018 | 50.81 | 50.85 | 50.60 | 50.66 | 120,286 | +0.05(+0.10%) |
Mar 01, 2018 | 50.17 | 50.67 | 50.13 | 50.62 | 200,242 | +0.32(+0.63%) |
Feb 28, 2018 | 50.31 | 50.35 | 50.18 | 50.30 | 142,099 | +0.03(+0.06%) |
Feb 27, 2018 | 50.59 | 50.59 | 50.17 | 50.27 | 204,772 | -0.33(-0.65%) |
Feb 26, 2018 | 50.64 | 50.66 | 50.56 | 50.60 | 148,296 | +0.05(+0.11%) |
Feb 23, 2018 | 50.54 | 50.66 | 50.50 | 50.54 | 339,461 | +0.12(+0.25%) |
Feb 22, 2018 | 50.48 | 50.64 | 50.42 | 50.42 | 113,094 | +0.15(+0.30%) |
Feb 21, 2018 | 50.56 | 50.62 | 50.23 | 50.27 | 139,262 | -0.24(-0.47%) |
Feb 20, 2018 | 50.67 | 50.67 | 50.37 | 50.51 | 421,912 | -0.39(-0.76%) |
Feb 16, 2018 | 50.89 | 50.89 | 50.89 | 0 | -0.18(-0.35%) | |
Feb 15, 2018 | 50.90 | 51.15 | 50.87 | 51.07 | 249,064 | +0.30(+0.58%) |
Feb 14, 2018 | 50.35 | 50.84 | 50.16 | 50.77 | 209,240 | +0.35(+0.69%) |
Feb 13, 2018 | 50.42 | 50.54 | 50.33 | 50.43 | 131,610 | +0.29(+0.57%) |
Feb 12, 2018 | 50.14 | 50.38 | 50.05 | 50.14 | 498,880 | +0.10(+0.20%) |
Feb 09, 2018 | 49.99 | 50.14 | 49.86 | 50.04 | 136,132 | +0.00(+0.00%) |
Feb 08, 2018 | 50.13 | 50.19 | 49.86 | 50.04 | 80,817 | -0.01(-0.02%) |
Feb 07, 2018 | 50.46 | 50.49 | 50.03 | 50.05 | 196,921 | -0.26(-0.51%) |
Feb 06, 2018 | 50.25 | 50.57 | 50.24 | 50.31 | 341,293 | -0.25(-0.49%) |
Feb 05, 2018 | 50.45 | 50.64 | 50.45 | 50.56 | 55,979 | +0.00(+0.00%) |
Feb 02, 2018 | 50.66 | 50.70 | 50.45 | 50.56 | 98,496 | -0.16(-0.31%) |