Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.07 | 44.48 | 43.57 | 43.57 | 20,334,894 | -0.34(-0.76%) |
Apr 27, 2018 | 43.83 | 44.39 | 43.77 | 43.90 | 14,674,955 | -0.07(-0.15%) |
Apr 26, 2018 | 44.43 | 44.53 | 43.81 | 43.97 | 20,304,376 | -0.56(-1.26%) |
Apr 25, 2018 | 43.97 | 44.85 | 43.54 | 44.53 | 25,019,694 | +0.50(+1.14%) |
Apr 24, 2018 | 44.40 | 45.06 | 43.75 | 44.03 | 27,493,398 | -0.08(-0.19%) |
Apr 23, 2018 | 44.06 | 44.30 | 43.75 | 44.11 | 21,138,164 | +0.04(+0.10%) |
Apr 20, 2018 | 43.54 | 44.28 | 43.45 | 44.07 | 37,150,740 | +0.86(+1.98%) |
Apr 19, 2018 | 42.35 | 43.27 | 42.33 | 43.21 | 28,233,706 | +0.96(+2.28%) |
Apr 18, 2018 | 42.58 | 42.74 | 42.14 | 42.25 | 25,111,302 | -0.15(-0.36%) |
Apr 17, 2018 | 42.72 | 42.90 | 42.33 | 42.40 | 30,420,880 | -0.19(-0.45%) |
Apr 16, 2018 | 42.42 | 43.04 | 42.18 | 42.59 | 38,019,828 | -0.08(-0.18%) |
Apr 13, 2018 | 43.61 | 43.85 | 42.60 | 42.67 | 38,230,860 | -1.52(-3.43%) |
Apr 12, 2018 | 43.73 | 44.66 | 43.62 | 44.19 | 23,802,628 | +0.65(+1.48%) |
Apr 11, 2018 | 43.87 | 43.99 | 43.37 | 43.54 | 17,499,780 | -0.58(-1.31%) |
Apr 10, 2018 | 44.43 | 44.49 | 43.70 | 44.12 | 17,487,862 | +0.31(+0.71%) |
Apr 09, 2018 | 44.02 | 44.71 | 43.73 | 43.81 | 20,311,686 | +0.02(+0.04%) |
Apr 06, 2018 | 44.14 | 44.37 | 43.57 | 43.79 | 27,364,390 | -0.86(-1.93%) |
Apr 05, 2018 | 44.72 | 45.24 | 44.48 | 44.66 | 19,657,720 | +0.29(+0.66%) |
Apr 04, 2018 | 42.87 | 44.47 | 42.77 | 44.36 | 19,025,584 | +0.70(+1.59%) |
Apr 03, 2018 | 43.37 | 43.76 | 42.81 | 43.67 | 19,853,660 | +0.61(+1.42%) |
Apr 02, 2018 | 43.91 | 43.94 | 42.27 | 43.05 | 27,859,036 | -0.89(-2.02%) |
Mar 29, 2018 | 43.94 | 43.94 | 43.94 | 0 | +0.78(+1.81%) | |
Mar 28, 2018 | 42.90 | 43.54 | 42.72 | 43.16 | 27,839,798 | +0.32(+0.74%) |
Mar 27, 2018 | 43.94 | 44.27 | 42.50 | 42.85 | 28,229,250 | -1.00(-2.28%) |
Mar 26, 2018 | 43.56 | 44.06 | 43.20 | 43.84 | 31,865,692 | +1.10(+2.57%) |
Mar 23, 2018 | 44.20 | 44.39 | 42.71 | 42.74 | 36,943,852 | -1.30(-2.95%) |
Mar 22, 2018 | 45.45 | 45.51 | 43.75 | 44.04 | 38,945,176 | -1.89(-4.12%) |
Mar 21, 2018 | 46.13 | 46.60 | 45.73 | 45.94 | 22,653,728 | -0.09(-0.20%) |
Mar 20, 2018 | 46.76 | 46.86 | 45.83 | 46.03 | 32,051,938 | -0.49(-1.05%) |
Mar 19, 2018 | 46.85 | 46.95 | 46.09 | 46.52 | 21,444,792 | -0.35(-0.75%) |
Mar 16, 2018 | 47.78 | 47.93 | 46.84 | 46.87 | 44,242,048 | -0.78(-1.64%) |
Mar 15, 2018 | 47.60 | 47.89 | 47.15 | 47.65 | 15,835,916 | +0.17(+0.35%) |
Mar 14, 2018 | 48.51 | 48.55 | 47.33 | 47.48 | 14,565,184 | -0.78(-1.62%) |
Mar 13, 2018 | 48.96 | 48.98 | 48.14 | 48.26 | 16,469,681 | -0.39(-0.79%) |
Mar 12, 2018 | 48.86 | 49.10 | 48.60 | 48.65 | 14,806,722 | -0.18(-0.36%) |
Mar 09, 2018 | 47.93 | 48.86 | 47.83 | 48.82 | 22,722,068 | +1.27(+2.66%) |
Mar 08, 2018 | 47.58 | 47.81 | 47.15 | 47.56 | 19,895,046 | +0.10(+0.21%) |
Mar 07, 2018 | 46.96 | 47.46 | 29,564,552 | -0.39(-0.82%) | ||
Mar 06, 2018 | 48.39 | 48.52 | 47.49 | 47.85 | 28,567,716 | -0.44(-0.90%) |
Mar 05, 2018 | 47.63 | 48.61 | 47.45 | 48.29 | 24,521,786 | +0.15(+0.31%) |
Mar 02, 2018 | 47.72 | 48.31 | 47.31 | 48.14 | 26,749,808 | +0.08(+0.17%) |
Mar 01, 2018 | 48.84 | 49.42 | 47.84 | 48.05 | 33,977,428 | -0.92(-1.88%) |
Feb 28, 2018 | 49.86 | 50.16 | 48.90 | 48.97 | 21,310,170 | -0.67(-1.35%) |
Feb 27, 2018 | 50.33 | 50.71 | 49.65 | 49.65 | 20,298,304 | -0.64(-1.27%) |
Feb 26, 2018 | 50.10 | 50.31 | 49.43 | 50.28 | 19,652,496 | +0.67(+1.35%) |
Feb 23, 2018 | 49.53 | 49.67 | 48.92 | 49.61 | 25,164,334 | +0.30(+0.61%) |
Feb 22, 2018 | 49.20 | 49.31 | 21,406,436 | -0.77(-1.54%) | ||
Feb 21, 2018 | 50.19 | 50.72 | 50.08 | 50.08 | 23,821,034 | -0.18(-0.37%) |
Feb 20, 2018 | 50.19 | 51.36 | 50.12 | 50.27 | 22,085,082 | +0.00(+0.00%) |
Feb 16, 2018 | 50.27 | 50.27 | 50.27 | 0 | -0.06(-0.12%) | |
Feb 15, 2018 | 50.16 | 50.39 | 49.59 | 50.32 | 26,711,022 | +0.39(+0.79%) |
Feb 14, 2018 | 48.50 | 49.97 | 48.46 | 49.93 | 28,243,414 | +1.30(+2.67%) |
Feb 13, 2018 | 47.00 | 48.71 | 46.91 | 48.63 | 28,891,072 | +1.26(+2.65%) |
Feb 12, 2018 | 47.26 | 47.89 | 46.85 | 47.37 | 29,087,166 | +0.31(+0.66%) |
Feb 09, 2018 | 47.07 | 47.37 | 45.88 | 47.06 | 58,326,904 | +0.61(+1.32%) |
Feb 08, 2018 | 48.07 | 48.16 | 46.41 | 46.45 | 51,960,900 | -1.79(-3.72%) |
Feb 07, 2018 | 47.74 | 48.73 | 47.58 | 48.24 | 54,254,296 | +0.22(+0.45%) |
Feb 06, 2018 | 47.71 | 49.05 | 46.84 | 48.03 | 99,077,272 | -0.89(-1.82%) |
Feb 05, 2018 | 49.22 | 50.22 | 48.63 | 48.92 | 123,021,264 | -4.80(-8.94%) |
Feb 02, 2018 | 54.78 | 54.94 | 53.52 | 53.72 | 22,547,728 | -1.21(-2.20%) |