Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.01 | 50.47 | 49.68 | 49.82 | 2,825,731 | -0.39(-0.78%) |
Apr 27, 2018 | 51.14 | 51.56 | 49.72 | 50.21 | 4,475,970 | -1.30(-2.53%) |
Apr 26, 2018 | 52.79 | 53.59 | 50.99 | 51.51 | 6,004,520 | +0.96(+1.91%) |
Apr 25, 2018 | 49.23 | 51.02 | 48.62 | 50.55 | 4,892,609 | +1.10(+2.22%) |
Apr 24, 2018 | 50.08 | 50.79 | 48.55 | 49.45 | 7,458,289 | -1.05(-2.08%) |
Apr 23, 2018 | 53.09 | 53.43 | 50.11 | 50.50 | 13,494,889 | -7.89(-13.51%) |
Apr 20, 2018 | 58.21 | 58.52 | 55.94 | 58.39 | 7,847,453 | -0.21(-0.37%) |
Apr 19, 2018 | 58.91 | 60.67 | 57.95 | 58.61 | 12,104,687 | +0.81(+1.40%) |
Apr 18, 2018 | 56.69 | 58.65 | 55.71 | 57.80 | 8,908,378 | +2.26(+4.06%) |
Apr 17, 2018 | 53.88 | 55.94 | 53.28 | 55.54 | 6,242,964 | +1.99(+3.73%) |
Apr 16, 2018 | 54.05 | 54.98 | 52.94 | 53.55 | 5,727,116 | +0.07(+0.13%) |
Apr 13, 2018 | 53.47 | 53.89 | 52.81 | 53.48 | 2,760,203 | +0.48(+0.90%) |
Apr 12, 2018 | 52.25 | 53.84 | 51.74 | 53.00 | 5,884,805 | +0.49(+0.93%) |
Apr 11, 2018 | 52.35 | 53.41 | 51.23 | 52.51 | 5,585,237 | -0.11(-0.20%) |
Apr 10, 2018 | 50.40 | 53.69 | 50.26 | 52.62 | 9,222,243 | +3.37(+6.84%) |
Apr 09, 2018 | 48.44 | 50.62 | 47.99 | 49.25 | 6,998,611 | +2.50(+5.35%) |
Apr 06, 2018 | 45.91 | 47.43 | 45.83 | 46.75 | 4,179,567 | +0.43(+0.92%) |
Apr 05, 2018 | 45.93 | 47.42 | 45.88 | 46.33 | 3,060,652 | +0.67(+1.47%) |
Apr 04, 2018 | 43.20 | 45.80 | 43.02 | 45.65 | 3,769,058 | +1.53(+3.46%) |
Apr 03, 2018 | 43.43 | 44.41 | 43.43 | 44.13 | 2,995,163 | +0.98(+2.28%) |
Apr 02, 2018 | 43.65 | 44.88 | 42.62 | 43.14 | 2,198,921 | -0.60(-1.38%) |
Mar 29, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.31 | 43.71 | 42.51 | 43.22 | 1,707,548 | -0.47(-1.07%) |
Mar 27, 2018 | 45.00 | 45.24 | 43.43 | 43.69 | 4,321,390 | -0.85(-1.90%) |
Mar 26, 2018 | 44.04 | 45.28 | 43.08 | 44.54 | 5,330,781 | +1.03(+2.37%) |
Mar 23, 2018 | 43.95 | 44.76 | 43.40 | 43.50 | 3,346,415 | -0.20(-0.47%) |
Mar 22, 2018 | 46.12 | 46.79 | 43.65 | 43.71 | 4,490,898 | -2.95(-6.32%) |
Mar 21, 2018 | 45.17 | 46.77 | 45.06 | 46.66 | 2,197,339 | +1.44(+3.18%) |
Mar 20, 2018 | 45.12 | 45.79 | 44.81 | 45.22 | 1,557,363 | +0.11(+0.24%) |
Mar 19, 2018 | 45.76 | 46.39 | 44.53 | 45.11 | 2,578,694 | -0.85(-1.84%) |
Mar 16, 2018 | 45.54 | 46.63 | 45.48 | 45.96 | 3,216,458 | +0.29(+0.64%) |
Mar 15, 2018 | 45.20 | 45.86 | 44.48 | 45.66 | 3,091,130 | +0.35(+0.77%) |
Mar 14, 2018 | 47.77 | 48.10 | 44.96 | 45.31 | 4,236,106 | -1.97(-4.16%) |
Mar 13, 2018 | 47.12 | 48.51 | 47.12 | 47.28 | 2,822,157 | +0.22(+0.48%) |
Mar 12, 2018 | 46.72 | 47.37 | 46.62 | 47.06 | 1,537,101 | +0.49(+1.04%) |
Mar 09, 2018 | 46.75 | 47.28 | 45.96 | 46.57 | 2,845,647 | +0.38(+0.82%) |
Mar 08, 2018 | 46.59 | 47.42 | 45.29 | 46.19 | 3,345,935 | -0.40(-0.86%) |
Mar 07, 2018 | 46.96 | 46.59 | 3,755,342 | +0.87(+1.89%) | ||
Mar 06, 2018 | 44.94 | 46.24 | 44.79 | 45.72 | 4,548,686 | +1.30(+2.94%) |
Mar 05, 2018 | 43.96 | 45.21 | 43.64 | 44.42 | 4,715,144 | +0.11(+0.24%) |
Mar 02, 2018 | 43.51 | 44.93 | 42.95 | 44.31 | 3,810,520 | +0.46(+1.04%) |
Mar 01, 2018 | 44.69 | 45.19 | 43.38 | 43.85 | 6,681,722 | +0.10(+0.22%) |
Feb 28, 2018 | 45.00 | 45.58 | 43.73 | 43.76 | 2,914,936 | -1.22(-2.70%) |
Feb 27, 2018 | 45.25 | 45.90 | 44.43 | 44.97 | 3,336,250 | -0.45(-0.99%) |
Feb 26, 2018 | 46.14 | 46.30 | 44.90 | 45.42 | 3,660,751 | -0.02(-0.04%) |
Feb 23, 2018 | 46.76 | 46.84 | 45.33 | 45.44 | 3,183,853 | -1.27(-2.73%) |
Feb 22, 2018 | 47.09 | 46.72 | 4,338,328 | +0.45(+0.97%) | ||
Feb 21, 2018 | 46.91 | 47.63 | 45.97 | 46.27 | 3,283,144 | -0.51(-1.08%) |
Feb 20, 2018 | 45.58 | 47.43 | 45.50 | 46.77 | 4,716,706 | +0.69(+1.50%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.67 | 47.67 | 44.94 | 46.29 | 5,254,670 | -0.94(-2.00%) |
Feb 14, 2018 | 45.45 | 47.34 | 45.27 | 47.23 | 2,498,957 | +1.21(+2.62%) |
Feb 13, 2018 | 45.14 | 46.68 | 44.88 | 46.02 | 2,888,870 | +0.63(+1.39%) |
Feb 12, 2018 | 44.81 | 45.86 | 44.58 | 45.39 | 3,592,827 | +0.71(+1.59%) |
Feb 09, 2018 | 45.28 | 45.79 | 42.96 | 44.68 | 4,706,521 | -0.06(-0.13%) |
Feb 08, 2018 | 46.52 | 46.94 | 44.37 | 44.74 | 4,004,958 | -1.67(-3.61%) |
Feb 07, 2018 | 47.90 | 47.92 | 46.38 | 46.41 | 3,264,407 | -1.68(-3.50%) |
Feb 06, 2018 | 46.16 | 48.85 | 46.00 | 48.10 | 3,250,865 | +0.56(+1.19%) |
Feb 05, 2018 | 47.30 | 49.38 | 46.51 | 47.53 | 3,972,167 | -0.23(-0.49%) |
Feb 02, 2018 | 50.60 | 50.60 | 47.68 | 47.77 | 6,228,438 | -3.24(-6.35%) |