Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.20 | 51.48 | 49.43 | 49.46 | 4,407,679 | -1.83(-3.57%) |
Apr 27, 2018 | 50.73 | 51.81 | 50.67 | 51.30 | 3,572,912 | +0.52(+1.03%) |
Apr 26, 2018 | 51.04 | 51.06 | 49.58 | 50.77 | 5,859,054 | +0.36(+0.70%) |
Apr 25, 2018 | 50.08 | 50.47 | 49.43 | 50.42 | 4,783,617 | +0.41(+0.82%) |
Apr 24, 2018 | 51.46 | 51.89 | 49.87 | 50.01 | 5,108,799 | -0.89(-1.75%) |
Apr 23, 2018 | 51.04 | 51.54 | 50.49 | 50.89 | 3,346,457 | -0.15(-0.29%) |
Apr 20, 2018 | 52.10 | 52.66 | 50.85 | 51.04 | 4,711,340 | -0.93(-1.80%) |
Apr 19, 2018 | 53.75 | 53.80 | 50.65 | 51.98 | 7,698,263 | -1.89(-3.50%) |
Apr 18, 2018 | 54.01 | 54.66 | 53.69 | 53.87 | 2,814,110 | +0.10(+0.19%) |
Apr 17, 2018 | 53.75 | 54.23 | 53.52 | 53.76 | 3,426,048 | +0.37(+0.70%) |
Apr 16, 2018 | 53.48 | 54.13 | 52.79 | 53.39 | 3,536,395 | +0.18(+0.33%) |
Apr 13, 2018 | 53.15 | 53.87 | 52.24 | 53.21 | 6,709,348 | +0.18(+0.33%) |
Apr 12, 2018 | 54.66 | 54.77 | 52.80 | 53.03 | 6,627,263 | -1.35(-2.47%) |
Apr 11, 2018 | 55.63 | 56.48 | 54.24 | 54.38 | 5,119,327 | -1.78(-3.16%) |
Apr 10, 2018 | 57.58 | 57.59 | 55.84 | 56.15 | 6,255,507 | -0.64(-1.14%) |
Apr 09, 2018 | 57.63 | 58.09 | 56.77 | 56.80 | 3,843,003 | -0.75(-1.30%) |
Apr 06, 2018 | 59.01 | 59.60 | 56.41 | 57.55 | 7,867,446 | -2.26(-3.78%) |
Apr 05, 2018 | 59.30 | 60.65 | 58.58 | 59.81 | 7,432,099 | +1.10(+1.88%) |
Apr 04, 2018 | 54.70 | 59.88 | 54.21 | 58.71 | 19,862,176 | +5.35(+10.04%) |
Apr 03, 2018 | 53.34 | 54.03 | 51.85 | 53.35 | 6,063,074 | +0.24(+0.46%) |
Apr 02, 2018 | 54.87 | 54.87 | 52.21 | 53.11 | 5,646,270 | -1.97(-3.58%) |
Mar 29, 2018 | 55.08 | 55.08 | 55.08 | 0 | +0.17(+0.31%) | |
Mar 28, 2018 | 55.05 | 55.56 | 54.77 | 54.91 | 3,263,638 | +0.08(+0.15%) |
Mar 27, 2018 | 55.50 | 55.51 | 54.44 | 54.83 | 3,131,469 | -0.50(-0.91%) |
Mar 26, 2018 | 55.17 | 55.51 | 54.51 | 55.33 | 2,587,661 | +1.07(+1.98%) |
Mar 23, 2018 | 55.30 | 56.31 | 54.22 | 54.26 | 3,814,677 | -0.58(-1.06%) |
Mar 22, 2018 | 55.42 | 56.45 | 54.79 | 54.84 | 3,202,427 | -1.14(-2.04%) |
Mar 21, 2018 | 55.16 | 56.60 | 54.86 | 55.98 | 3,331,851 | +0.96(+1.75%) |
Mar 20, 2018 | 55.37 | 55.83 | 54.78 | 55.01 | 2,579,675 | -0.18(-0.32%) |
Mar 19, 2018 | 55.14 | 55.23 | 54.43 | 55.19 | 3,007,593 | -0.14(-0.25%) |
Mar 16, 2018 | 55.11 | 55.65 | 54.64 | 55.33 | 4,093,384 | +0.30(+0.54%) |
Mar 15, 2018 | 56.14 | 56.35 | 54.66 | 55.03 | 3,566,571 | -0.94(-1.69%) |
Mar 14, 2018 | 56.88 | 56.91 | 55.82 | 55.98 | 3,590,705 | -0.62(-1.09%) |
Mar 13, 2018 | 56.87 | 57.49 | 56.48 | 56.59 | 4,010,076 | +0.12(+0.21%) |
Mar 12, 2018 | 55.94 | 56.75 | 55.88 | 56.47 | 4,075,117 | +0.60(+1.07%) |
Mar 09, 2018 | 55.15 | 55.96 | 54.43 | 55.87 | 4,070,972 | +1.06(+1.93%) |
Mar 08, 2018 | 55.41 | 55.67 | 54.20 | 54.82 | 3,386,411 | -0.59(-1.06%) |
Mar 07, 2018 | 55.75 | 55.41 | 2,630,563 | +0.11(+0.20%) | ||
Mar 06, 2018 | 54.80 | 55.44 | 54.09 | 55.30 | 5,507,744 | +0.80(+1.47%) |
Mar 05, 2018 | 53.30 | 54.81 | 53.23 | 54.49 | 6,582,038 | +0.78(+1.44%) |
Mar 02, 2018 | 53.06 | 53.81 | 52.26 | 53.72 | 4,608,128 | +0.11(+0.21%) |
Mar 01, 2018 | 53.12 | 53.78 | 52.49 | 53.60 | 5,635,559 | +0.73(+1.38%) |
Feb 28, 2018 | 54.11 | 54.32 | 52.28 | 52.87 | 10,350,388 | -1.01(-1.87%) |
Feb 27, 2018 | 55.67 | 56.83 | 53.88 | 53.88 | 5,442,103 | -1.67(-3.01%) |
Feb 26, 2018 | 55.48 | 55.72 | 54.62 | 55.56 | 5,137,150 | +0.38(+0.69%) |
Feb 23, 2018 | 55.66 | 55.66 | 54.39 | 55.17 | 3,740,831 | +0.57(+1.04%) |
Feb 22, 2018 | 54.60 | 5,226,619 | -0.21(-0.39%) | |||
Feb 21, 2018 | 55.49 | 56.44 | 54.80 | 54.82 | 4,086,532 | -0.46(-0.83%) |
Feb 20, 2018 | 56.68 | 56.80 | 55.11 | 55.28 | 4,680,294 | -1.60(-2.81%) |
Feb 16, 2018 | 56.87 | 56.87 | 56.87 | 0 | +0.43(+0.76%) | |
Feb 15, 2018 | 57.83 | 57.83 | 56.09 | 56.44 | 4,964,583 | -0.78(-1.36%) |
Feb 14, 2018 | 55.60 | 57.71 | 55.58 | 57.22 | 7,492,323 | +1.19(+2.12%) |
Feb 13, 2018 | 56.20 | 56.03 | 7,791,154 | +0.58(+1.04%) | ||
Feb 12, 2018 | 55.44 | 56.59 | 54.64 | 55.45 | 19,632,596 | +0.61(+1.11%) |
Feb 09, 2018 | 56.07 | 56.07 | 53.63 | 54.85 | 8,299,340 | -0.39(-0.71%) |
Feb 08, 2018 | 56.81 | 57.10 | 55.15 | 55.24 | 7,249,339 | -1.68(-2.96%) |
Feb 07, 2018 | 56.70 | 59.25 | 56.43 | 56.92 | 9,003,907 | +0.44(+0.78%) |
Feb 06, 2018 | 52.86 | 56.70 | 52.36 | 56.48 | 9,010,645 | +1.75(+3.19%) |
Feb 05, 2018 | 55.62 | 56.30 | 53.37 | 54.73 | 4,837,176 | -1.36(-2.42%) |
Feb 02, 2018 | 58.19 | 58.19 | 56.04 | 56.09 | 5,208,471 | -2.64(-4.49%) |