Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.43 | 53.45 | 52.34 | 52.93 | 7,896,274 | +0.44(+0.85%) |
Apr 27, 2018 | 53.68 | 53.95 | 52.49 | 52.49 | 7,917,930 | -1.63(-3.02%) |
Apr 26, 2018 | 53.14 | 54.25 | 52.61 | 54.12 | 13,085,020 | +1.54(+2.94%) |
Apr 25, 2018 | 52.50 | 52.98 | 51.66 | 52.58 | 12,210,628 | -0.20(-0.38%) |
Apr 24, 2018 | 53.34 | 53.84 | 52.41 | 52.78 | 10,804,592 | -0.14(-0.26%) |
Apr 23, 2018 | 53.00 | 53.04 | 52.10 | 52.92 | 11,396,191 | -0.25(-0.47%) |
Apr 20, 2018 | 53.22 | 53.43 | 52.80 | 53.17 | 8,672,223 | -0.42(-0.78%) |
Apr 19, 2018 | 53.25 | 53.82 | 52.97 | 53.59 | 10,352,502 | -0.09(-0.17%) |
Apr 18, 2018 | 54.15 | 54.39 | 53.64 | 53.68 | 13,630,509 | -0.07(-0.14%) |
Apr 17, 2018 | 53.27 | 54.07 | 52.90 | 53.75 | 10,286,074 | +0.63(+1.19%) |
Apr 16, 2018 | 52.50 | 53.33 | 52.03 | 53.12 | 10,557,154 | +0.67(+1.28%) |
Apr 13, 2018 | 51.68 | 52.53 | 51.51 | 52.45 | 11,969,340 | +1.34(+2.62%) |
Apr 12, 2018 | 51.15 | 51.62 | 50.78 | 51.11 | 12,789,950 | +0.01(+0.02%) |
Apr 11, 2018 | 50.35 | 51.14 | 49.78 | 51.10 | 12,391,573 | +0.72(+1.43%) |
Apr 10, 2018 | 49.65 | 50.91 | 49.60 | 50.38 | 13,806,439 | +1.39(+2.84%) |
Apr 09, 2018 | 48.38 | 49.42 | 48.09 | 48.99 | 13,400,595 | +1.10(+2.30%) |
Apr 06, 2018 | 48.66 | 49.01 | 47.30 | 47.89 | 10,935,647 | -0.97(-1.98%) |
Apr 05, 2018 | 48.35 | 49.43 | 48.27 | 48.86 | 8,438,495 | +0.73(+1.51%) |
Apr 04, 2018 | 47.53 | 48.27 | 47.24 | 48.13 | 10,114,840 | -0.38(-0.78%) |
Apr 03, 2018 | 47.31 | 48.55 | 46.76 | 48.51 | 10,217,671 | +1.57(+3.34%) |
Apr 02, 2018 | 47.90 | 47.92 | 45.72 | 46.94 | 9,161,553 | -0.97(-2.02%) |
Mar 29, 2018 | 47.91 | 47.91 | 47.91 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.81 | 48.28 | 47.22 | 47.46 | 16,491,712 | -0.33(-0.69%) |
Mar 27, 2018 | 47.80 | 48.34 | 47.43 | 47.79 | 11,247,396 | +0.05(+0.10%) |
Mar 26, 2018 | 47.17 | 47.76 | 47.04 | 47.74 | 10,883,895 | +1.08(+2.32%) |
Mar 23, 2018 | 46.10 | 47.18 | 46.04 | 46.66 | 11,683,615 | +1.00(+2.19%) |
Mar 22, 2018 | 45.59 | 46.29 | 45.30 | 45.66 | 13,677,356 | -0.44(-0.95%) |
Mar 21, 2018 | 44.53 | 46.54 | 44.48 | 46.10 | 9,552,913 | +1.89(+4.28%) |
Mar 20, 2018 | 43.72 | 44.83 | 43.57 | 44.21 | 6,361,048 | +0.91(+2.11%) |
Mar 19, 2018 | 44.25 | 44.38 | 43.14 | 43.29 | 5,966,743 | -1.10(-2.48%) |
Mar 16, 2018 | 43.73 | 44.60 | 43.35 | 44.39 | 16,087,280 | +0.73(+1.67%) |
Mar 15, 2018 | 43.89 | 44.05 | 43.14 | 43.66 | 6,106,170 | +0.06(+0.13%) |
Mar 14, 2018 | 43.91 | 44.23 | 43.53 | 43.61 | 5,075,305 | +0.00(+0.00%) |
Mar 13, 2018 | 44.40 | 44.62 | 43.30 | 43.61 | 6,840,479 | -0.63(-1.42%) |
Mar 12, 2018 | 44.46 | 44.78 | 44.12 | 44.24 | 6,279,046 | -0.26(-0.58%) |
Mar 09, 2018 | 43.70 | 44.50 | 43.65 | 44.50 | 6,570,692 | +1.20(+2.78%) |
Mar 08, 2018 | 43.74 | 43.95 | 42.77 | 43.29 | 5,776,932 | -0.40(-0.92%) |
Mar 07, 2018 | 44.01 | 43.70 | 8,770,076 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.87 | 43.95 | 43.24 | 43.69 | 6,093,502 | +0.06(+0.13%) |
Mar 05, 2018 | 43.23 | 43.82 | 43.08 | 43.63 | 6,516,233 | -0.06(-0.13%) |
Mar 02, 2018 | 43.27 | 43.81 | 42.65 | 43.69 | 5,660,397 | +0.15(+0.33%) |
Mar 01, 2018 | 44.04 | 44.46 | 43.25 | 43.54 | 6,354,578 | -0.35(-0.79%) |
Feb 28, 2018 | 45.27 | 45.72 | 43.88 | 43.89 | 7,234,140 | -1.23(-2.72%) |
Feb 27, 2018 | 45.66 | 46.56 | 45.11 | 45.12 | 6,653,943 | -0.61(-1.34%) |
Feb 26, 2018 | 46.27 | 46.50 | 45.67 | 45.73 | 7,392,313 | -0.37(-0.81%) |
Feb 23, 2018 | 44.73 | 46.18 | 44.50 | 46.10 | 8,060,371 | +1.73(+3.90%) |
Feb 22, 2018 | 44.85 | 44.38 | 6,886,702 | +0.94(+2.16%) | ||
Feb 21, 2018 | 44.12 | 44.80 | 43.42 | 43.44 | 6,471,326 | -0.88(-1.99%) |
Feb 20, 2018 | 44.12 | 44.69 | 43.91 | 44.32 | 5,054,046 | +0.15(+0.35%) |
Feb 16, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.96 | 45.02 | 43.83 | 44.08 | 7,591,734 | -0.78(-1.75%) |
Feb 14, 2018 | 42.59 | 45.14 | 42.46 | 44.86 | 8,182,291 | +1.77(+4.11%) |
Feb 13, 2018 | 42.77 | 43.59 | 42.52 | 43.09 | 6,551,948 | -0.07(-0.17%) |
Feb 12, 2018 | 42.53 | 43.61 | 42.47 | 43.16 | 8,694,868 | +1.12(+2.67%) |
Feb 09, 2018 | 43.03 | 43.32 | 40.55 | 42.04 | 11,985,090 | -0.76(-1.77%) |
Feb 08, 2018 | 44.71 | 44.88 | 42.79 | 42.80 | 10,721,283 | -1.92(-4.30%) |
Feb 07, 2018 | 45.06 | 45.38 | 44.72 | 44.72 | 9,604,891 | -0.25(-0.55%) |
Feb 06, 2018 | 44.01 | 45.45 | 43.77 | 44.97 | 13,683,197 | -0.27(-0.59%) |
Feb 05, 2018 | 45.93 | 46.71 | 44.54 | 45.23 | 13,706,115 | -1.17(-2.51%) |
Feb 02, 2018 | 47.56 | 47.78 | 46.31 | 46.40 | 10,491,653 | -1.31(-2.75%) |