Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.17 | 51.77 | 50.56 | 50.65 | 1,742,290 | -0.60(-1.17%) |
Apr 27, 2018 | 52.11 | 52.11 | 50.89 | 51.25 | 1,990,200 | -0.95(-1.81%) |
Apr 26, 2018 | 52.61 | 53.07 | 51.31 | 52.19 | 1,616,029 | -0.34(-0.64%) |
Apr 25, 2018 | 51.92 | 52.68 | 51.23 | 52.53 | 1,982,138 | +0.40(+0.77%) |
Apr 24, 2018 | 52.94 | 53.16 | 51.78 | 52.13 | 1,377,503 | -0.60(-1.15%) |
Apr 23, 2018 | 52.39 | 52.81 | 51.89 | 52.73 | 1,560,398 | +0.06(+0.11%) |
Apr 20, 2018 | 52.95 | 52.95 | 52.06 | 52.67 | 1,482,529 | -0.49(-0.92%) |
Apr 19, 2018 | 53.73 | 53.82 | 52.48 | 53.16 | 3,751,896 | -0.44(-0.82%) |
Apr 18, 2018 | 53.54 | 54.15 | 53.17 | 53.60 | 2,309,752 | +0.89(+1.69%) |
Apr 17, 2018 | 52.77 | 53.07 | 52.35 | 52.71 | 1,103,739 | +0.14(+0.26%) |
Apr 16, 2018 | 53.19 | 53.24 | 52.40 | 52.57 | 1,349,429 | -0.63(-1.18%) |
Apr 13, 2018 | 52.99 | 53.94 | 52.78 | 53.20 | 1,805,598 | +0.39(+0.74%) |
Apr 12, 2018 | 52.10 | 53.49 | 51.72 | 52.80 | 2,207,507 | +0.73(+1.40%) |
Apr 11, 2018 | 51.17 | 52.54 | 50.90 | 52.08 | 2,761,388 | +1.38(+2.73%) |
Apr 10, 2018 | 48.85 | 51.14 | 48.85 | 50.69 | 2,417,949 | +2.70(+5.63%) |
Apr 09, 2018 | 47.79 | 48.68 | 47.54 | 47.99 | 1,208,891 | +0.33(+0.69%) |
Apr 06, 2018 | 48.73 | 49.04 | 46.79 | 47.66 | 1,436,294 | -1.44(-2.94%) |
Apr 05, 2018 | 48.59 | 49.65 | 48.45 | 49.10 | 2,137,973 | +0.83(+1.72%) |
Apr 04, 2018 | 47.26 | 48.32 | 47.04 | 48.27 | 1,711,634 | -0.09(-0.20%) |
Apr 03, 2018 | 47.42 | 48.46 | 46.72 | 48.37 | 1,393,617 | +1.33(+2.83%) |
Apr 02, 2018 | 47.92 | 48.45 | 46.25 | 47.04 | 1,202,031 | -1.43(-2.96%) |
Mar 29, 2018 | 48.47 | 48.47 | 48.47 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.41 | 48.60 | 46.91 | 47.03 | 1,361,283 | -1.38(-2.86%) |
Mar 27, 2018 | 49.52 | 49.71 | 48.13 | 48.41 | 1,577,421 | -0.90(-1.83%) |
Mar 26, 2018 | 49.04 | 49.49 | 48.56 | 49.32 | 1,498,876 | +0.92(+1.90%) |
Mar 23, 2018 | 48.77 | 49.64 | 48.30 | 48.40 | 1,923,853 | +0.08(+0.17%) |
Mar 22, 2018 | 49.31 | 49.65 | 48.27 | 48.32 | 2,298,952 | -1.84(-3.67%) |
Mar 21, 2018 | 47.98 | 50.39 | 47.69 | 50.16 | 3,599,472 | +2.60(+5.47%) |
Mar 20, 2018 | 47.41 | 48.03 | 47.31 | 47.56 | 1,655,416 | +0.46(+0.97%) |
Mar 19, 2018 | 47.03 | 47.26 | 46.48 | 47.10 | 2,011,794 | +0.09(+0.19%) |
Mar 16, 2018 | 45.62 | 47.10 | 45.43 | 47.02 | 6,124,593 | +1.40(+3.07%) |
Mar 15, 2018 | 47.11 | 47.37 | 45.39 | 45.62 | 2,327,937 | -1.43(-3.05%) |
Mar 14, 2018 | 47.37 | 47.47 | 46.77 | 47.05 | 1,499,729 | -0.01(-0.03%) |
Mar 13, 2018 | 48.14 | 48.27 | 46.80 | 47.07 | 2,277,389 | -0.86(-1.79%) |
Mar 12, 2018 | 48.49 | 48.79 | 47.64 | 47.93 | 1,880,190 | -0.79(-1.61%) |
Mar 09, 2018 | 48.42 | 49.56 | 48.07 | 48.71 | 2,791,360 | +1.36(+2.88%) |
Mar 08, 2018 | 47.52 | 47.56 | 46.48 | 47.35 | 2,018,581 | -0.07(-0.15%) |
Mar 07, 2018 | 46.88 | 47.42 | 2,410,707 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.84 | 48.98 | 47.50 | 48.47 | 1,643,306 | -0.04(-0.08%) |
Mar 05, 2018 | 48.12 | 49.01 | 47.70 | 48.51 | 2,250,524 | -0.13(-0.27%) |
Mar 02, 2018 | 46.97 | 48.82 | 46.20 | 48.64 | 1,665,701 | +1.17(+2.47%) |
Mar 01, 2018 | 46.92 | 47.93 | 46.72 | 47.47 | 1,628,841 | +0.46(+0.98%) |
Feb 28, 2018 | 48.68 | 48.78 | 47.00 | 47.01 | 1,801,829 | -1.44(-2.98%) |
Feb 27, 2018 | 48.99 | 49.77 | 48.35 | 48.45 | 2,352,964 | -0.66(-1.33%) |
Feb 26, 2018 | 49.05 | 49.22 | 48.27 | 49.10 | 962,970 | +0.42(+0.85%) |
Feb 23, 2018 | 47.85 | 48.83 | 47.82 | 48.69 | 1,337,064 | +1.07(+2.25%) |
Feb 22, 2018 | 47.62 | 1,344,029 | +0.68(+1.44%) | |||
Feb 21, 2018 | 46.77 | 47.92 | 46.64 | 46.94 | 1,586,986 | -0.04(-0.08%) |
Feb 20, 2018 | 47.78 | 48.25 | 46.75 | 46.98 | 1,296,242 | -0.69(-1.45%) |
Feb 16, 2018 | 47.67 | 47.67 | 47.67 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 47.97 | 48.15 | 46.65 | 47.87 | 2,605,653 | -0.28(-0.59%) |
Feb 14, 2018 | 45.79 | 48.71 | 45.35 | 48.15 | 2,966,312 | +1.74(+3.75%) |
Feb 13, 2018 | 46.70 | 47.00 | 46.18 | 46.41 | 3,761,805 | -0.66(-1.41%) |
Feb 12, 2018 | 47.01 | 47.81 | 46.46 | 47.07 | 3,880,769 | +0.74(+1.60%) |
Feb 09, 2018 | 47.23 | 47.47 | 44.64 | 46.33 | 4,193,512 | -0.40(-0.86%) |
Feb 08, 2018 | 48.65 | 48.99 | 46.72 | 46.73 | 3,826,938 | -1.87(-3.85%) |
Feb 07, 2018 | 49.50 | 49.71 | 48.29 | 48.60 | 3,020,901 | -0.88(-1.78%) |
Feb 06, 2018 | 48.01 | 49.86 | 47.75 | 49.48 | 3,699,577 | -0.12(-0.23%) |
Feb 05, 2018 | 49.83 | 50.89 | 49.09 | 49.60 | 3,382,983 | -0.91(-1.80%) |
Feb 02, 2018 | 52.10 | 52.18 | 50.45 | 50.51 | 2,212,672 | -2.05(-3.89%) |