Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.57 | 47.85 | 47.01 | 47.38 | 4,393,710 | -0.16(-0.34%) |
Apr 27, 2018 | 46.27 | 47.71 | 45.80 | 47.54 | 4,512,913 | +1.13(+2.43%) |
Apr 26, 2018 | 45.64 | 46.53 | 45.38 | 46.41 | 3,723,941 | +0.65(+1.42%) |
Apr 25, 2018 | 45.12 | 46.30 | 44.70 | 45.76 | 3,232,024 | +0.59(+1.30%) |
Apr 24, 2018 | 45.64 | 46.58 | 44.96 | 45.18 | 4,379,216 | -0.31(-0.67%) |
Apr 23, 2018 | 44.58 | 45.76 | 44.35 | 45.48 | 3,713,264 | +0.95(+2.14%) |
Apr 20, 2018 | 45.73 | 46.27 | 44.32 | 44.53 | 5,927,278 | -1.33(-2.89%) |
Apr 19, 2018 | 46.61 | 46.88 | 45.02 | 45.85 | 6,276,596 | -0.82(-1.75%) |
Apr 18, 2018 | 47.27 | 48.22 | 46.58 | 46.67 | 5,545,518 | -0.44(-0.94%) |
Apr 17, 2018 | 47.68 | 47.88 | 46.91 | 47.11 | 3,000,721 | -0.23(-0.48%) |
Apr 16, 2018 | 47.20 | 47.45 | 46.57 | 47.34 | 5,142,626 | +0.56(+1.19%) |
Apr 13, 2018 | 48.33 | 48.47 | 46.61 | 46.79 | 5,216,450 | -1.31(-2.73%) |
Apr 12, 2018 | 48.48 | 48.78 | 47.83 | 48.10 | 3,638,067 | -0.24(-0.50%) |
Apr 11, 2018 | 48.19 | 49.26 | 48.12 | 48.34 | 3,321,666 | -0.20(-0.41%) |
Apr 10, 2018 | 49.02 | 49.19 | 47.39 | 48.54 | 5,113,944 | +0.16(+0.33%) |
Apr 09, 2018 | 49.05 | 49.69 | 48.33 | 48.38 | 5,435,462 | -0.43(-0.89%) |
Apr 06, 2018 | 49.84 | 50.52 | 48.38 | 48.81 | 7,363,697 | -2.22(-4.35%) |
Apr 05, 2018 | 50.09 | 51.10 | 49.93 | 51.03 | 3,574,833 | +1.07(+2.14%) |
Apr 04, 2018 | 47.91 | 50.08 | 47.82 | 49.97 | 4,080,890 | +1.41(+2.91%) |
Apr 03, 2018 | 48.06 | 49.00 | 47.83 | 48.55 | 4,158,919 | +0.75(+1.56%) |
Apr 02, 2018 | 49.78 | 50.19 | 46.96 | 47.81 | 7,071,394 | -2.16(-4.32%) |
Mar 29, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.72(+1.47%) | |
Mar 28, 2018 | 48.01 | 49.88 | 47.74 | 49.24 | 5,446,826 | +1.34(+2.80%) |
Mar 27, 2018 | 48.62 | 49.20 | 47.59 | 47.90 | 4,323,216 | -0.74(-1.52%) |
Mar 26, 2018 | 47.94 | 48.79 | 47.63 | 48.64 | 5,047,482 | +1.37(+2.89%) |
Mar 23, 2018 | 48.31 | 48.63 | 47.27 | 47.27 | 4,835,404 | -0.79(-1.63%) |
Mar 22, 2018 | 48.22 | 49.26 | 47.85 | 48.06 | 2,827,647 | -0.56(-1.15%) |
Mar 21, 2018 | 48.78 | 49.74 | 48.46 | 48.62 | 3,525,150 | -0.32(-0.65%) |
Mar 20, 2018 | 48.60 | 49.00 | 48.38 | 48.94 | 3,515,313 | +0.47(+0.96%) |
Mar 19, 2018 | 48.18 | 48.81 | 47.62 | 48.47 | 4,455,727 | +0.32(+0.67%) |
Mar 16, 2018 | 46.81 | 48.52 | 46.53 | 48.15 | 9,667,164 | +1.25(+2.67%) |
Mar 15, 2018 | 47.81 | 47.92 | 46.38 | 46.90 | 4,989,522 | -0.58(-1.22%) |
Mar 14, 2018 | 48.92 | 48.97 | 47.29 | 47.48 | 3,472,439 | -1.42(-2.90%) |
Mar 13, 2018 | 48.00 | 49.66 | 47.91 | 48.90 | 5,140,510 | +1.29(+2.71%) |
Mar 12, 2018 | 47.60 | 48.02 | 46.95 | 47.61 | 4,082,725 | +0.05(+0.10%) |
Mar 09, 2018 | 48.27 | 48.34 | 46.39 | 47.56 | 5,387,258 | +0.59(+1.25%) |
Mar 08, 2018 | 49.38 | 49.38 | 46.82 | 46.97 | 6,347,564 | -2.26(-4.59%) |
Mar 07, 2018 | 49.12 | 49.23 | 3,650,700 | -1.24(-2.45%) | ||
Mar 06, 2018 | 49.86 | 50.49 | 49.44 | 50.47 | 4,308,377 | +0.55(+1.10%) |
Mar 05, 2018 | 50.05 | 50.57 | 49.31 | 49.92 | 5,641,064 | -0.31(-0.62%) |
Mar 02, 2018 | 46.72 | 50.38 | 46.54 | 50.23 | 9,373,693 | +2.83(+5.98%) |
Mar 01, 2018 | 48.93 | 49.18 | 45.71 | 47.40 | 15,294,716 | -2.52(-5.05%) |
Feb 28, 2018 | 49.50 | 50.43 | 49.20 | 49.92 | 6,551,123 | +0.82(+1.68%) |
Feb 27, 2018 | 52.24 | 52.48 | 49.01 | 49.10 | 7,434,687 | -1.59(-3.13%) |
Feb 26, 2018 | 50.52 | 50.91 | 49.81 | 50.68 | 4,747,128 | +0.48(+0.95%) |
Feb 23, 2018 | 49.23 | 50.39 | 49.05 | 50.21 | 4,381,471 | +1.30(+2.66%) |
Feb 22, 2018 | 48.91 | 4,164,298 | +0.99(+2.06%) | |||
Feb 21, 2018 | 48.62 | 49.43 | 47.88 | 47.92 | 4,411,253 | -0.70(-1.44%) |
Feb 20, 2018 | 48.80 | 49.54 | 48.19 | 48.62 | 4,686,224 | -0.94(-1.89%) |
Feb 16, 2018 | 49.56 | 49.56 | 49.56 | 0 | +0.35(+0.71%) | |
Feb 15, 2018 | 49.35 | 49.76 | 48.60 | 49.21 | 2,835,961 | +0.44(+0.90%) |
Feb 14, 2018 | 47.44 | 49.07 | 47.01 | 48.77 | 4,298,654 | +1.26(+2.65%) |
Feb 13, 2018 | 46.17 | 47.59 | 45.99 | 47.51 | 2,906,672 | +1.34(+2.91%) |
Feb 12, 2018 | 46.88 | 47.32 | 45.89 | 46.17 | 4,793,378 | -0.26(-0.57%) |
Feb 09, 2018 | 46.14 | 46.94 | 43.86 | 46.43 | 7,288,024 | +0.85(+1.87%) |
Feb 08, 2018 | 47.62 | 47.97 | 45.54 | 45.58 | 5,090,761 | -1.95(-4.10%) |
Feb 07, 2018 | 47.51 | 48.33 | 47.16 | 47.53 | 4,074,109 | +0.13(+0.27%) |
Feb 06, 2018 | 45.05 | 47.71 | 43.88 | 47.40 | 6,284,598 | +0.69(+1.47%) |
Feb 05, 2018 | 47.21 | 48.36 | 46.11 | 46.71 | 5,104,467 | -1.23(-2.57%) |
Feb 02, 2018 | 48.73 | 49.26 | 47.65 | 47.94 | 6,040,426 | -1.22(-2.49%) |