Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.26 | 53.49 | 52.34 | 52.34 | 5,823,024 | -0.85(-1.60%) |
Apr 27, 2018 | 52.78 | 53.42 | 52.77 | 53.19 | 8,583,261 | +0.42(+0.79%) |
Apr 26, 2018 | 52.70 | 53.12 | 52.49 | 52.77 | 4,158,223 | +0.01(+0.02%) |
Apr 25, 2018 | 52.78 | 53.25 | 52.32 | 52.76 | 6,969,900 | +0.01(+0.02%) |
Apr 24, 2018 | 52.67 | 53.48 | 52.25 | 52.75 | 10,527,080 | +0.35(+0.66%) |
Apr 23, 2018 | 52.14 | 52.60 | 51.95 | 52.41 | 5,485,872 | +0.45(+0.87%) |
Apr 20, 2018 | 51.49 | 52.13 | 51.46 | 51.96 | 5,575,864 | +0.45(+0.87%) |
Apr 19, 2018 | 50.77 | 51.63 | 50.66 | 51.51 | 8,690,075 | +0.93(+1.83%) |
Apr 18, 2018 | 50.87 | 51.20 | 50.56 | 50.58 | 5,668,915 | -0.21(-0.42%) |
Apr 17, 2018 | 51.80 | 51.88 | 50.46 | 50.79 | 8,350,279 | -0.69(-1.34%) |
Apr 16, 2018 | 51.40 | 51.68 | 51.01 | 51.48 | 3,943,676 | +0.24(+0.46%) |
Apr 13, 2018 | 52.65 | 52.65 | 51.01 | 51.24 | 6,534,782 | -0.81(-1.55%) |
Apr 12, 2018 | 51.60 | 52.38 | 51.35 | 52.05 | 5,212,755 | +0.93(+1.83%) |
Apr 11, 2018 | 50.93 | 51.35 | 50.68 | 51.12 | 4,956,043 | -0.25(-0.48%) |
Apr 10, 2018 | 51.18 | 51.54 | 50.65 | 51.36 | 6,728,633 | +0.95(+1.89%) |
Apr 09, 2018 | 50.72 | 51.59 | 50.38 | 50.41 | 8,273,153 | -0.03(-0.05%) |
Apr 06, 2018 | 51.35 | 51.63 | 49.83 | 50.44 | 10,770,586 | -1.46(-2.81%) |
Apr 05, 2018 | 51.96 | 52.04 | 51.40 | 51.90 | 5,487,069 | +0.33(+0.64%) |
Apr 04, 2018 | 50.24 | 51.68 | 50.10 | 51.57 | 11,188,526 | +0.59(+1.15%) |
Apr 03, 2018 | 50.52 | 51.21 | 50.30 | 50.98 | 5,918,183 | +0.70(+1.40%) |
Apr 02, 2018 | 51.17 | 51.45 | 49.65 | 50.28 | 7,785,201 | -1.00(-1.95%) |
Mar 29, 2018 | 51.28 | 51.28 | 51.28 | 0 | +0.43(+0.85%) | |
Mar 28, 2018 | 50.46 | 51.29 | 50.08 | 50.84 | 7,071,218 | +0.33(+0.66%) |
Mar 27, 2018 | 51.80 | 52.08 | 50.18 | 50.51 | 6,801,554 | -1.14(-2.20%) |
Mar 26, 2018 | 50.78 | 51.70 | 50.48 | 51.65 | 8,694,812 | +1.63(+3.26%) |
Mar 23, 2018 | 51.89 | 52.12 | 49.94 | 50.02 | 13,719,377 | -1.81(-3.49%) |
Mar 22, 2018 | 53.14 | 53.37 | 51.75 | 51.83 | 10,514,631 | -1.95(-3.63%) |
Mar 21, 2018 | 53.81 | 54.35 | 53.37 | 53.78 | 5,722,224 | +0.08(+0.16%) |
Mar 20, 2018 | 54.10 | 54.22 | 53.55 | 53.70 | 4,121,469 | -0.21(-0.39%) |
Mar 19, 2018 | 54.27 | 54.38 | 53.23 | 53.91 | 6,161,795 | -0.39(-0.72%) |
Mar 16, 2018 | 54.06 | 54.78 | 54.06 | 54.30 | 8,068,499 | +0.31(+0.57%) |
Mar 15, 2018 | 54.02 | 54.14 | 53.48 | 53.99 | 6,570,087 | +0.22(+0.41%) |
Mar 14, 2018 | 54.65 | 54.72 | 53.56 | 53.77 | 7,925,256 | -0.80(-1.46%) |
Mar 13, 2018 | 55.02 | 55.18 | 54.36 | 54.57 | 5,895,146 | -0.37(-0.68%) |
Mar 12, 2018 | 54.99 | 55.29 | 54.67 | 54.94 | 7,781,168 | -0.10(-0.18%) |
Mar 09, 2018 | 54.57 | 55.08 | 54.27 | 55.04 | 6,009,962 | +0.90(+1.66%) |
Mar 08, 2018 | 54.80 | 54.93 | 53.64 | 54.14 | 6,062,406 | -0.43(-0.79%) |
Mar 07, 2018 | 54.74 | 54.58 | 8,337,685 | +0.25(+0.47%) | ||
Mar 06, 2018 | 53.86 | 54.43 | 53.25 | 54.32 | 6,607,920 | +0.74(+1.37%) |
Mar 05, 2018 | 52.54 | 53.86 | 52.06 | 53.58 | 6,972,270 | +0.63(+1.20%) |
Mar 02, 2018 | 51.71 | 53.08 | 51.25 | 52.95 | 8,893,617 | +0.85(+1.62%) |
Mar 01, 2018 | 52.07 | 52.78 | 51.77 | 52.10 | 8,102,157 | +0.03(+0.06%) |
Feb 28, 2018 | 53.13 | 53.48 | 52.05 | 52.07 | 5,132,417 | -0.80(-1.50%) |
Feb 27, 2018 | 53.53 | 54.23 | 52.84 | 52.87 | 4,929,848 | -0.70(-1.31%) |
Feb 26, 2018 | 53.55 | 53.61 | 52.85 | 53.57 | 3,651,729 | +0.28(+0.52%) |
Feb 23, 2018 | 52.48 | 53.31 | 52.27 | 53.29 | 7,065,104 | +0.81(+1.55%) |
Feb 22, 2018 | 52.36 | 52.48 | 6,051,185 | -0.99(-1.85%) | ||
Feb 21, 2018 | 52.91 | 54.13 | 52.80 | 53.47 | 7,559,448 | +0.48(+0.91%) |
Feb 20, 2018 | 53.23 | 53.75 | 52.70 | 52.98 | 6,185,106 | -0.42(-0.79%) |
Feb 16, 2018 | 53.41 | 53.41 | 53.41 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 53.22 | 53.40 | 52.74 | 53.07 | 6,190,515 | +0.25(+0.46%) |
Feb 14, 2018 | 51.30 | 52.92 | 51.22 | 52.82 | 9,173,046 | +1.41(+2.75%) |
Feb 13, 2018 | 50.87 | 51.48 | 50.77 | 51.41 | 4,602,599 | +0.18(+0.35%) |
Feb 12, 2018 | 51.20 | 51.73 | 50.58 | 51.23 | 11,104,547 | +0.41(+0.80%) |
Feb 09, 2018 | 50.57 | 51.21 | 49.35 | 50.83 | 14,829,400 | +0.93(+1.87%) |
Feb 08, 2018 | 51.93 | 51.99 | 49.84 | 49.89 | 12,054,785 | -1.83(-3.53%) |
Feb 07, 2018 | 51.15 | 52.04 | 50.99 | 51.72 | 7,458,202 | +0.36(+0.69%) |
Feb 06, 2018 | 49.81 | 51.59 | 49.27 | 51.37 | 17,830,514 | -0.05(-0.10%) |
Feb 05, 2018 | 52.35 | 53.09 | 50.62 | 51.42 | 14,107,329 | -1.60(-3.02%) |
Feb 02, 2018 | 53.47 | 53.97 | 52.78 | 53.02 | 13,910,344 | -0.49(-0.92%) |