Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.03 | 46.43 | 45.70 | 46.17 | 13,658,318 | +0.25(+0.55%) |
Apr 27, 2018 | 47.44 | 47.76 | 45.76 | 45.91 | 12,388,288 | -1.01(-2.16%) |
Apr 26, 2018 | 46.48 | 47.09 | 46.05 | 46.93 | 13,661,340 | +1.25(+2.75%) |
Apr 25, 2018 | 45.32 | 45.98 | 44.37 | 45.67 | 14,291,204 | +0.39(+0.86%) |
Apr 24, 2018 | 47.13 | 47.45 | 44.78 | 45.28 | 17,600,074 | -1.36(-2.91%) |
Apr 23, 2018 | 47.89 | 48.09 | 46.41 | 46.64 | 13,370,700 | -0.85(-1.78%) |
Apr 20, 2018 | 47.48 | 48.37 | 47.10 | 47.49 | 17,492,128 | -0.09(-0.20%) |
Apr 19, 2018 | 49.89 | 50.36 | 47.22 | 47.58 | 26,294,820 | -3.29(-6.47%) |
Apr 18, 2018 | 52.05 | 52.37 | 50.72 | 50.87 | 20,114,694 | -2.91(-5.41%) |
Apr 17, 2018 | 53.16 | 54.28 | 53.14 | 53.78 | 10,569,562 | +0.92(+1.74%) |
Apr 16, 2018 | 52.46 | 53.20 | 52.22 | 52.86 | 8,588,671 | +0.74(+1.43%) |
Apr 13, 2018 | 52.87 | 53.03 | 51.79 | 52.11 | 7,301,561 | -0.33(-0.64%) |
Apr 12, 2018 | 51.40 | 52.67 | 51.27 | 52.45 | 9,826,601 | +1.38(+2.69%) |
Apr 11, 2018 | 50.65 | 51.97 | 50.52 | 51.07 | 10,075,433 | +0.14(+0.27%) |
Apr 10, 2018 | 50.76 | 51.35 | 50.00 | 50.93 | 11,431,090 | +1.65(+3.36%) |
Apr 09, 2018 | 49.24 | 51.10 | 49.07 | 49.28 | 11,988,047 | +0.63(+1.30%) |
Apr 06, 2018 | 49.50 | 50.07 | 48.26 | 48.65 | 16,233,919 | -1.81(-3.59%) |
Apr 05, 2018 | 51.93 | 52.24 | 50.06 | 50.46 | 13,181,832 | -1.18(-2.29%) |
Apr 04, 2018 | 48.60 | 51.83 | 48.60 | 51.64 | 12,895,915 | +1.47(+2.93%) |
Apr 03, 2018 | 49.74 | 50.60 | 49.27 | 50.17 | 11,619,934 | +1.01(+2.06%) |
Apr 02, 2018 | 51.37 | 51.61 | 48.72 | 49.16 | 22,658,282 | -2.53(-4.89%) |
Mar 29, 2018 | 51.69 | 51.69 | 51.69 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.12 | 51.52 | 49.94 | 50.25 | 17,940,714 | -1.28(-2.49%) |
Mar 27, 2018 | 54.84 | 55.04 | 50.97 | 51.53 | 18,846,368 | -2.82(-5.18%) |
Mar 26, 2018 | 53.17 | 54.39 | 52.62 | 54.34 | 15,587,114 | +2.87(+5.58%) |
Mar 23, 2018 | 54.53 | 54.68 | 51.47 | 51.47 | 20,872,468 | -3.33(-6.07%) |
Mar 22, 2018 | 55.46 | 56.34 | 54.74 | 54.80 | 15,999,407 | -1.69(-2.99%) |
Mar 21, 2018 | 55.39 | 57.23 | 55.27 | 56.49 | 18,470,164 | +1.44(+2.62%) |
Mar 20, 2018 | 54.30 | 55.32 | 54.21 | 55.05 | 9,174,043 | +0.68(+1.25%) |
Mar 19, 2018 | 54.67 | 54.91 | 53.42 | 54.37 | 14,787,438 | -0.87(-1.58%) |
Mar 16, 2018 | 56.12 | 56.25 | 55.05 | 55.25 | 16,214,152 | -0.78(-1.39%) |
Mar 15, 2018 | 56.14 | 56.92 | 55.39 | 56.03 | 12,846,747 | +0.05(+0.08%) |
Mar 14, 2018 | 55.76 | 56.43 | 55.20 | 55.98 | 12,798,394 | +0.50(+0.90%) |
Mar 13, 2018 | 57.05 | 57.85 | 55.29 | 55.48 | 16,855,976 | -1.19(-2.10%) |
Mar 12, 2018 | 57.54 | 58.00 | 56.58 | 56.67 | 17,433,126 | -0.59(-1.04%) |
Mar 09, 2018 | 55.50 | 57.40 | 55.27 | 57.26 | 19,437,900 | +2.08(+3.77%) |
Mar 08, 2018 | 55.54 | 55.68 | 54.84 | 55.18 | 13,140,627 | -0.05(-0.08%) |
Mar 07, 2018 | 54.47 | 55.23 | 18,595,248 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.21 | 55.92 | 54.00 | 55.76 | 24,999,762 | +2.19(+4.10%) |
Mar 05, 2018 | 53.27 | 54.30 | 53.08 | 53.56 | 14,334,285 | -0.37(-0.69%) |
Mar 02, 2018 | 51.96 | 54.04 | 51.23 | 53.94 | 16,912,536 | +0.89(+1.68%) |
Mar 01, 2018 | 53.48 | 54.32 | 52.17 | 53.04 | 18,643,402 | -0.48(-0.90%) |
Feb 28, 2018 | 53.82 | 54.62 | 53.52 | 53.53 | 14,140,571 | -0.05(-0.09%) |
Feb 27, 2018 | 54.50 | 54.74 | 53.56 | 53.57 | 14,087,964 | -1.09(-1.99%) |
Feb 26, 2018 | 53.46 | 54.83 | 53.37 | 54.66 | 15,943,447 | +1.67(+3.16%) |
Feb 23, 2018 | 52.60 | 53.10 | 52.34 | 52.99 | 14,559,594 | +0.87(+1.68%) |
Feb 22, 2018 | 52.50 | 52.96 | 51.87 | 52.11 | 16,041,911 | -0.06(-0.11%) |
Feb 21, 2018 | 52.98 | 53.29 | 52.16 | 52.17 | 17,697,740 | -0.49(-0.94%) |
Feb 20, 2018 | 50.88 | 53.26 | 50.52 | 52.66 | 23,660,302 | +1.61(+3.15%) |
Feb 16, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.39 | 50.10 | 47.06 | 50.09 | 28,973,266 | +1.88(+3.91%) |
Feb 14, 2018 | 45.83 | 48.35 | 45.60 | 48.21 | 23,750,530 | +2.24(+4.86%) |
Feb 13, 2018 | 46.06 | 45.97 | 13,872,886 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.42 | 46.28 | 44.92 | 45.92 | 17,540,844 | +1.32(+2.95%) |
Feb 09, 2018 | 43.46 | 45.00 | 41.87 | 44.61 | 24,411,650 | +2.16(+5.09%) |
Feb 08, 2018 | 45.60 | 42.44 | 42.45 | 21,452,474 | -2.73(-6.04%) | |
Feb 07, 2018 | 46.27 | 46.93 | 45.15 | 45.17 | 15,899,218 | -1.45(-3.10%) |
Feb 06, 2018 | 43.99 | 46.63 | 43.05 | 46.62 | 23,076,286 | +0.78(+1.70%) |
Feb 05, 2018 | 46.37 | 47.72 | 45.12 | 45.84 | 19,324,324 | -1.18(-2.51%) |
Feb 02, 2018 | 48.78 | 48.78 | 46.90 | 47.02 | 18,122,264 | -2.41(-4.88%) |