Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.80 | 47.01 | 46.26 | 46.47 | 1,444,316 | -0.34(-0.72%) |
Apr 27, 2018 | 46.86 | 47.11 | 46.46 | 46.81 | 2,132,504 | +0.18(+0.38%) |
Apr 26, 2018 | 46.31 | 47.07 | 46.13 | 46.63 | 1,180,334 | +0.62(+1.34%) |
Apr 25, 2018 | 46.64 | 46.87 | 45.93 | 46.01 | 1,548,235 | -0.80(-1.70%) |
Apr 24, 2018 | 47.35 | 47.84 | 46.37 | 46.81 | 1,914,464 | -0.19(-0.40%) |
Apr 23, 2018 | 47.42 | 47.45 | 46.80 | 47.00 | 1,338,603 | -0.15(-0.32%) |
Apr 20, 2018 | 47.38 | 47.54 | 46.98 | 47.14 | 1,732,837 | -0.23(-0.49%) |
Apr 19, 2018 | 48.28 | 48.52 | 47.34 | 47.38 | 1,137,619 | -1.04(-2.15%) |
Apr 18, 2018 | 48.09 | 48.50 | 47.81 | 48.42 | 1,008,187 | +0.47(+0.98%) |
Apr 17, 2018 | 48.09 | 48.21 | 47.73 | 47.95 | 2,011,268 | +0.49(+1.03%) |
Apr 16, 2018 | 47.32 | 47.50 | 46.89 | 47.46 | 1,713,102 | +0.58(+1.24%) |
Apr 13, 2018 | 47.50 | 47.67 | 46.21 | 46.88 | 2,590,753 | -0.30(-0.63%) |
Apr 12, 2018 | 46.76 | 47.44 | 46.42 | 47.18 | 1,632,466 | +0.80(+1.72%) |
Apr 11, 2018 | 45.64 | 46.63 | 45.64 | 46.39 | 1,456,138 | +0.60(+1.31%) |
Apr 10, 2018 | 45.77 | 45.91 | 45.34 | 45.79 | 1,900,524 | +0.48(+1.05%) |
Apr 09, 2018 | 45.68 | 45.87 | 45.28 | 45.31 | 2,464,499 | +0.08(+0.19%) |
Apr 06, 2018 | 45.23 | 4,452,364 | +0.14(+0.31%) | |||
Apr 05, 2018 | 45.83 | 46.00 | 44.50 | 45.09 | 3,356,049 | -0.76(-1.65%) |
Apr 04, 2018 | 43.18 | 45.87 | 43.15 | 45.84 | 19,458,320 | -0.02(-0.04%) |
Apr 03, 2018 | 47.21 | 47.94 | 45.79 | 45.86 | 3,642,732 | -2.66(-5.48%) |
Apr 02, 2018 | 49.99 | 50.22 | 48.13 | 48.52 | 904,663 | -1.68(-3.36%) |
Mar 29, 2018 | 50.21 | 50.21 | 50.21 | 0 | +1.97(+4.07%) | |
Mar 28, 2018 | 48.86 | 48.86 | 48.04 | 48.24 | 1,141,490 | -0.71(-1.45%) |
Mar 27, 2018 | 50.18 | 50.53 | 48.68 | 48.95 | 1,356,805 | -0.84(-1.69%) |
Mar 26, 2018 | 48.72 | 49.88 | 48.48 | 49.79 | 646,409 | +1.54(+3.20%) |
Mar 23, 2018 | 48.94 | 49.04 | 47.99 | 48.25 | 993,595 | -0.80(-1.64%) |
Mar 22, 2018 | 49.03 | 49.48 | 47.98 | 49.05 | 1,413,483 | -0.68(-1.37%) |
Mar 21, 2018 | 49.09 | 49.96 | 49.06 | 49.74 | 1,026,578 | +0.43(+0.87%) |
Mar 20, 2018 | 48.79 | 49.52 | 47.85 | 49.31 | 1,032,202 | +0.54(+1.11%) |
Mar 19, 2018 | 48.71 | 48.88 | 48.05 | 48.76 | 658,520 | -0.46(-0.93%) |
Mar 16, 2018 | 48.86 | 49.30 | 48.59 | 49.22 | 1,169,608 | +0.48(+0.98%) |
Mar 15, 2018 | 48.67 | 48.92 | 48.30 | 48.75 | 729,248 | -0.03(-0.06%) |
Mar 14, 2018 | 48.85 | 48.86 | 48.31 | 48.77 | 572,762 | -0.11(-0.23%) |
Mar 13, 2018 | 48.93 | 49.27 | 48.69 | 48.89 | 570,252 | +0.10(+0.21%) |
Mar 12, 2018 | 48.53 | 48.90 | 48.31 | 48.78 | 697,640 | +0.17(+0.35%) |
Mar 09, 2018 | 49.01 | 49.26 | 48.53 | 48.61 | 817,742 | +0.01(+0.02%) |
Mar 08, 2018 | 48.93 | 49.05 | 48.15 | 48.60 | 615,695 | -0.52(-1.07%) |
Mar 07, 2018 | 49.13 | 49.13 | 1,137,329 | +0.85(+1.76%) | ||
Mar 06, 2018 | 48.67 | 49.00 | 47.79 | 48.28 | 656,107 | -0.20(-0.41%) |
Mar 05, 2018 | 46.94 | 48.55 | 46.79 | 48.47 | 1,544,649 | +1.46(+3.11%) |
Mar 02, 2018 | 45.72 | 47.05 | 45.05 | 47.01 | 953,860 | +0.83(+1.80%) |
Mar 01, 2018 | 46.43 | 46.63 | 45.88 | 46.18 | 862,436 | -0.17(-0.36%) |
Feb 28, 2018 | 46.56 | 46.95 | 46.16 | 46.35 | 1,030,828 | -0.13(-0.28%) |
Feb 27, 2018 | 46.81 | 47.30 | 46.44 | 46.48 | 936,891 | -0.50(-1.05%) |
Feb 26, 2018 | 47.18 | 47.38 | 46.78 | 46.98 | 1,043,460 | -0.21(-0.46%) |
Feb 23, 2018 | 46.89 | 47.34 | 46.65 | 47.19 | 984,308 | +0.31(+0.66%) |
Feb 22, 2018 | 46.79 | 47.26 | 46.55 | 46.88 | 1,315,018 | +0.05(+0.10%) |
Feb 21, 2018 | 47.10 | 47.61 | 45.83 | 46.84 | 1,635,022 | -0.32(-0.67%) |
Feb 20, 2018 | 46.51 | 47.84 | 45.81 | 47.15 | 2,327,794 | +0.42(+0.90%) |
Feb 16, 2018 | 46.73 | 46.73 | 46.73 | 0 | -0.26(-0.56%) | |
Feb 15, 2018 | 46.84 | 47.14 | 46.42 | 46.99 | 2,101,380 | +0.49(+1.05%) |
Feb 14, 2018 | 45.62 | 46.82 | 45.54 | 46.51 | 1,432,999 | +0.70(+1.53%) |
Feb 13, 2018 | 45.28 | 45.90 | 45.05 | 45.81 | 1,043,491 | +0.50(+1.09%) |
Feb 12, 2018 | 45.49 | 45.79 | 45.08 | 45.31 | 774,884 | +0.31(+0.69%) |
Feb 09, 2018 | 44.79 | 45.45 | 43.68 | 45.00 | 2,575,922 | +0.38(+0.86%) |
Feb 08, 2018 | 45.12 | 46.70 | 44.58 | 44.62 | 1,635,225 | -0.50(-1.12%) |
Feb 07, 2018 | 44.46 | 45.92 | 43.41 | 45.13 | 1,421,730 | +0.75(+1.69%) |
Feb 06, 2018 | 43.58 | 44.53 | 42.71 | 44.38 | 1,600,805 | -0.32(-0.71%) |
Feb 05, 2018 | 45.41 | 46.29 | 44.49 | 44.70 | 1,000,244 | -1.05(-2.29%) |
Feb 02, 2018 | 46.25 | 46.86 | 45.61 | 45.74 | 727,108 | -0.60(-1.29%) |