Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.37 | 51.54 | 50.37 | 50.98 | 1,839,641 | +0.69(+1.37%) |
Apr 27, 2018 | 50.13 | 50.38 | 50.01 | 50.29 | 1,431,164 | +0.05(+0.10%) |
Apr 26, 2018 | 50.08 | 50.49 | 49.91 | 50.24 | 1,145,295 | +0.16(+0.31%) |
Apr 25, 2018 | 49.83 | 50.30 | 49.52 | 50.08 | 1,089,709 | +0.25(+0.51%) |
Apr 24, 2018 | 50.01 | 50.52 | 49.63 | 49.83 | 1,812,805 | -0.33(-0.66%) |
Apr 23, 2018 | 50.27 | 50.38 | 49.98 | 50.16 | 1,224,026 | +0.05(+0.10%) |
Apr 20, 2018 | 50.22 | 50.45 | 50.03 | 50.11 | 1,581,628 | +0.05(+0.10%) |
Apr 19, 2018 | 49.60 | 50.22 | 49.60 | 50.06 | 1,152,494 | +0.49(+0.98%) |
Apr 18, 2018 | 49.71 | 50.07 | 49.51 | 49.58 | 1,186,951 | +0.02(+0.04%) |
Apr 17, 2018 | 49.80 | 49.85 | 49.37 | 49.56 | 1,168,672 | -0.02(-0.04%) |
Apr 16, 2018 | 49.43 | 49.78 | 49.35 | 49.58 | 1,173,935 | +0.57(+1.17%) |
Apr 13, 2018 | 49.48 | 49.49 | 48.91 | 49.00 | 1,202,679 | -0.11(-0.22%) |
Apr 12, 2018 | 48.93 | 49.39 | 48.93 | 49.11 | 1,184,179 | +0.45(+0.92%) |
Apr 11, 2018 | 48.46 | 48.88 | 48.42 | 48.66 | 1,143,863 | -0.34(-0.69%) |
Apr 10, 2018 | 48.86 | 49.30 | 48.77 | 49.00 | 1,690,781 | +0.78(+1.61%) |
Apr 09, 2018 | 48.22 | 49.00 | 48.03 | 48.23 | 1,597,207 | +0.24(+0.51%) |
Apr 06, 2018 | 48.75 | 49.15 | 47.71 | 47.98 | 1,887,827 | -1.10(-2.24%) |
Apr 05, 2018 | 48.78 | 49.35 | 48.68 | 49.08 | 1,192,198 | +0.56(+1.16%) |
Apr 04, 2018 | 47.37 | 48.61 | 47.37 | 48.52 | 1,470,518 | +0.45(+0.93%) |
Apr 03, 2018 | 47.44 | 48.17 | 47.40 | 48.07 | 1,547,632 | +0.80(+1.69%) |
Apr 02, 2018 | 48.27 | 48.60 | 46.58 | 47.27 | 1,823,561 | -1.05(-2.17%) |
Mar 29, 2018 | 48.32 | 48.32 | 48.32 | 0 | +0.28(+0.59%) | |
Mar 28, 2018 | 47.70 | 48.27 | 47.61 | 48.04 | 1,645,936 | +0.33(+0.69%) |
Mar 27, 2018 | 48.55 | 48.74 | 47.53 | 47.71 | 2,085,778 | -0.99(-2.04%) |
Mar 26, 2018 | 48.27 | 48.77 | 47.83 | 48.70 | 1,384,915 | +1.02(+2.14%) |
Mar 23, 2018 | 48.83 | 49.12 | 47.60 | 47.68 | 1,606,552 | -1.14(-2.33%) |
Mar 22, 2018 | 49.62 | 49.98 | 48.80 | 48.82 | 1,631,091 | -1.31(-2.62%) |
Mar 21, 2018 | 50.04 | 50.58 | 50.02 | 50.13 | 1,207,038 | +0.17(+0.35%) |
Mar 20, 2018 | 49.75 | 50.29 | 49.75 | 49.96 | 2,188,336 | +0.41(+0.82%) |
Mar 19, 2018 | 49.69 | 49.98 | 49.26 | 49.55 | 2,202,575 | -0.17(-0.33%) |
Mar 16, 2018 | 49.29 | 49.98 | 49.29 | 49.71 | 3,115,515 | +0.21(+0.43%) |
Mar 15, 2018 | 49.62 | 50.04 | 49.45 | 49.50 | 1,971,146 | -0.02(-0.04%) |
Mar 14, 2018 | 49.99 | 50.16 | 49.47 | 49.52 | 2,365,652 | -0.27(-0.55%) |
Mar 13, 2018 | 50.32 | 50.43 | 49.75 | 49.79 | 1,560,249 | -0.26(-0.52%) |
Mar 12, 2018 | 50.28 | 50.52 | 49.81 | 50.05 | 1,219,544 | -0.20(-0.41%) |
Mar 09, 2018 | 50.04 | 50.28 | 49.70 | 50.26 | 1,944,053 | +0.45(+0.90%) |
Mar 08, 2018 | 49.69 | 49.89 | 49.32 | 49.81 | 1,751,686 | +0.31(+0.63%) |
Mar 07, 2018 | 49.74 | 49.50 | 1,663,357 | +0.06(+0.12%) | ||
Mar 06, 2018 | 49.07 | 49.51 | 48.69 | 49.44 | 2,620,170 | +0.50(+1.01%) |
Mar 05, 2018 | 47.11 | 49.04 | 47.11 | 48.95 | 1,983,034 | +1.51(+3.18%) |
Mar 02, 2018 | 47.05 | 47.52 | 46.83 | 47.44 | 1,492,885 | +0.17(+0.35%) |
Mar 01, 2018 | 47.94 | 48.17 | 46.98 | 47.27 | 1,595,360 | -0.66(-1.38%) |
Feb 28, 2018 | 49.02 | 49.11 | 47.92 | 47.93 | 1,240,286 | -0.83(-1.69%) |
Feb 27, 2018 | 49.18 | 49.80 | 48.76 | 48.76 | 1,329,373 | -0.47(-0.96%) |
Feb 26, 2018 | 48.99 | 49.24 | 48.84 | 49.23 | 1,511,215 | +0.38(+0.77%) |
Feb 23, 2018 | 48.36 | 48.89 | 48.34 | 48.86 | 1,286,421 | +0.72(+1.49%) |
Feb 22, 2018 | 48.12 | 48.14 | 1,696,170 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.42 | 48.95 | 48.25 | 48.28 | 1,343,565 | -0.14(-0.28%) |
Feb 20, 2018 | 48.40 | 48.80 | 48.25 | 48.42 | 1,620,211 | -0.18(-0.38%) |
Feb 16, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.67 | 48.43 | 47.61 | 48.42 | 1,731,754 | +0.99(+2.09%) |
Feb 14, 2018 | 46.45 | 47.45 | 46.37 | 47.43 | 1,193,642 | +0.76(+1.62%) |
Feb 13, 2018 | 45.88 | 46.81 | 45.75 | 46.67 | 1,635,976 | +0.57(+1.24%) |
Feb 12, 2018 | 45.80 | 46.71 | 45.60 | 46.10 | 1,952,987 | +0.75(+1.65%) |
Feb 09, 2018 | 45.15 | 45.68 | 44.18 | 45.35 | 2,061,685 | +0.66(+1.48%) |
Feb 08, 2018 | 46.48 | 46.49 | 44.66 | 44.69 | 2,116,369 | -1.76(-3.78%) |
Feb 07, 2018 | 46.20 | 47.21 | 46.20 | 46.45 | 2,223,540 | +0.05(+0.10%) |
Feb 06, 2018 | 45.97 | 46.79 | 45.24 | 46.40 | 3,559,128 | -0.93(-1.97%) |
Feb 05, 2018 | 48.93 | 49.30 | 46.83 | 47.33 | 2,178,466 | -1.99(-4.03%) |
Feb 02, 2018 | 49.94 | 50.13 | 49.31 | 49.32 | 1,360,671 | -0.75(-1.49%) |