Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.36 | 44.68 | 44.09 | 44.39 | 1,967,748 | +0.20(+0.46%) |
Apr 27, 2018 | 44.44 | 44.45 | 43.80 | 44.18 | 1,692,478 | -0.24(-0.55%) |
Apr 26, 2018 | 44.05 | 44.98 | 43.94 | 44.43 | 4,424,726 | -0.35(-0.78%) |
Apr 25, 2018 | 45.77 | 45.82 | 44.56 | 44.78 | 3,970,264 | -1.14(-2.49%) |
Apr 24, 2018 | 46.51 | 47.03 | 45.02 | 45.92 | 8,151,223 | +2.28(+5.23%) |
Apr 23, 2018 | 44.02 | 44.02 | 43.30 | 43.64 | 4,118,085 | -0.95(-2.12%) |
Apr 20, 2018 | 44.85 | 44.85 | 44.40 | 44.58 | 1,983,184 | -0.14(-0.31%) |
Apr 19, 2018 | 44.60 | 44.90 | 44.23 | 44.72 | 2,178,394 | -0.19(-0.42%) |
Apr 18, 2018 | 44.18 | 45.21 | 43.69 | 44.91 | 3,644,107 | +0.52(+1.18%) |
Apr 17, 2018 | 44.86 | 44.86 | 44.14 | 44.39 | 1,559,203 | -0.23(-0.51%) |
Apr 16, 2018 | 45.30 | 45.33 | 44.49 | 44.62 | 3,020,609 | -0.30(-0.67%) |
Apr 13, 2018 | 45.83 | 45.93 | 44.84 | 44.92 | 2,952,577 | -0.88(-1.92%) |
Apr 12, 2018 | 45.64 | 46.45 | 45.63 | 45.80 | 1,231,030 | +0.21(+0.47%) |
Apr 11, 2018 | 45.75 | 45.87 | 45.51 | 45.59 | 1,443,890 | -0.26(-0.57%) |
Apr 10, 2018 | 46.17 | 46.30 | 45.65 | 45.85 | 2,752,736 | +0.10(+0.21%) |
Apr 09, 2018 | 45.86 | 46.26 | 45.69 | 45.75 | 2,096,684 | +0.11(+0.23%) |
Apr 06, 2018 | 45.97 | 46.61 | 45.49 | 45.64 | 1,835,778 | -0.51(-1.11%) |
Apr 05, 2018 | 47.41 | 47.43 | 45.90 | 46.16 | 3,535,975 | -1.04(-2.21%) |
Apr 04, 2018 | 46.18 | 47.32 | 45.95 | 47.20 | 1,369,584 | +0.59(+1.26%) |
Apr 03, 2018 | 46.17 | 46.79 | 46.09 | 46.61 | 1,112,233 | +0.56(+1.22%) |
Apr 02, 2018 | 46.27 | 46.61 | 45.49 | 46.05 | 1,832,307 | -0.38(-0.81%) |
Mar 29, 2018 | 46.43 | 46.43 | 46.43 | 0 | +1.07(+2.36%) | |
Mar 28, 2018 | 46.04 | 46.11 | 44.96 | 45.36 | 3,152,820 | -0.78(-1.70%) |
Mar 27, 2018 | 47.20 | 47.27 | 45.82 | 46.14 | 1,190,400 | -0.73(-1.55%) |
Mar 26, 2018 | 47.51 | 47.64 | 46.34 | 46.87 | 1,248,317 | +0.77(+1.68%) |
Mar 23, 2018 | 46.64 | 46.92 | 46.08 | 46.09 | 1,210,561 | -0.46(-0.98%) |
Mar 22, 2018 | 47.16 | 47.36 | 46.53 | 46.55 | 1,150,667 | -0.82(-1.72%) |
Mar 21, 2018 | 47.76 | 48.05 | 47.37 | 47.37 | 1,321,730 | -0.26(-0.55%) |
Mar 20, 2018 | 46.95 | 48.17 | 46.95 | 47.63 | 2,713,042 | +0.70(+1.49%) |
Mar 19, 2018 | 47.32 | 47.66 | 46.58 | 46.92 | 1,151,939 | -0.13(-0.28%) |
Mar 16, 2018 | 46.84 | 47.92 | 46.77 | 47.06 | 1,525,925 | +0.21(+0.45%) |
Mar 15, 2018 | 47.39 | 47.43 | 46.72 | 46.84 | 1,207,701 | -0.55(-1.15%) |
Mar 14, 2018 | 46.79 | 47.55 | 46.79 | 47.39 | 1,842,748 | +0.92(+1.98%) |
Mar 13, 2018 | 48.37 | 48.37 | 46.29 | 46.47 | 2,239,249 | -1.38(-2.89%) |
Mar 12, 2018 | 48.09 | 48.25 | 47.69 | 47.85 | 1,391,602 | -0.16(-0.34%) |
Mar 09, 2018 | 47.98 | 48.43 | 47.86 | 48.01 | 1,942,153 | +0.34(+0.71%) |
Mar 08, 2018 | 47.03 | 47.73 | 46.84 | 47.67 | 1,907,544 | +0.82(+1.74%) |
Mar 07, 2018 | 46.14 | 46.86 | 1,540,665 | +0.08(+0.17%) | ||
Mar 06, 2018 | 46.97 | 47.03 | 46.52 | 46.78 | 1,123,291 | -0.11(-0.22%) |
Mar 05, 2018 | 46.18 | 47.12 | 46.14 | 46.88 | 1,915,373 | +0.35(+0.75%) |
Mar 02, 2018 | 47.01 | 47.01 | 46.02 | 46.53 | 2,581,049 | -0.74(-1.56%) |
Mar 01, 2018 | 47.46 | 48.21 | 46.91 | 47.27 | 2,561,396 | -0.15(-0.31%) |
Feb 28, 2018 | 47.88 | 48.22 | 47.41 | 47.41 | 2,225,579 | -0.22(-0.46%) |
Feb 27, 2018 | 47.55 | 47.85 | 47.00 | 47.63 | 2,317,199 | -0.13(-0.27%) |
Feb 26, 2018 | 48.30 | 48.30 | 47.63 | 47.76 | 2,985,422 | -0.36(-0.74%) |
Feb 23, 2018 | 47.52 | 48.19 | 47.41 | 48.12 | 2,085,039 | +0.83(+1.75%) |
Feb 22, 2018 | 47.14 | 47.29 | 1,412,953 | -0.18(-0.37%) | ||
Feb 21, 2018 | 48.17 | 48.37 | 47.46 | 47.47 | 2,789,332 | -0.46(-0.96%) |
Feb 20, 2018 | 47.44 | 49.57 | 47.44 | 47.93 | 4,554,998 | +0.17(+0.36%) |
Feb 16, 2018 | 47.76 | 47.76 | 47.76 | 0 | +0.59(+1.25%) | |
Feb 15, 2018 | 46.93 | 47.24 | 46.30 | 47.17 | 2,410,501 | +0.47(+1.01%) |
Feb 14, 2018 | 46.56 | 47.32 | 46.25 | 46.70 | 2,311,920 | -0.06(-0.12%) |
Feb 13, 2018 | 47.44 | 48.17 | 46.18 | 46.76 | 4,046,139 | -1.76(-3.62%) |
Feb 12, 2018 | 48.73 | 49.50 | 47.35 | 48.52 | 9,721,602 | +2.78(+6.09%) |
Feb 09, 2018 | 46.00 | 46.17 | 44.54 | 45.73 | 4,327,107 | +0.06(+0.14%) |
Feb 08, 2018 | 47.80 | 47.86 | 46.06 | 45.67 | 3,332,648 | -2.27(-4.73%) |
Feb 07, 2018 | 46.84 | 48.21 | 46.64 | 47.93 | 2,483,573 | +0.90(+1.91%) |
Feb 06, 2018 | 45.22 | 47.23 | 44.80 | 47.03 | 3,122,355 | +0.56(+1.20%) |
Feb 05, 2018 | 47.36 | 47.69 | 45.84 | 46.48 | 2,876,938 | -1.30(-2.73%) |
Feb 02, 2018 | 48.07 | 48.40 | 47.74 | 47.78 | 2,515,204 | -0.93(-1.91%) |