Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.04 | 46.44 | 45.71 | 46.17 | 13,655,660 | +0.25(+0.55%) |
Apr 27, 2018 | 47.45 | 47.77 | 45.77 | 45.92 | 12,385,877 | -1.01(-2.16%) |
Apr 26, 2018 | 46.49 | 47.10 | 46.06 | 46.94 | 13,658,682 | +1.25(+2.75%) |
Apr 25, 2018 | 45.33 | 45.99 | 44.38 | 45.68 | 14,288,423 | +0.39(+0.86%) |
Apr 24, 2018 | 47.14 | 47.46 | 44.79 | 45.29 | 17,596,650 | -1.36(-2.91%) |
Apr 23, 2018 | 47.90 | 48.10 | 46.42 | 46.65 | 13,368,098 | -0.85(-1.78%) |
Apr 20, 2018 | 47.49 | 48.38 | 47.11 | 47.49 | 17,488,724 | -0.09(-0.20%) |
Apr 19, 2018 | 49.90 | 50.37 | 47.23 | 47.59 | 26,289,704 | -3.29(-6.47%) |
Apr 18, 2018 | 52.06 | 52.38 | 50.73 | 50.88 | 20,110,780 | -2.91(-5.41%) |
Apr 17, 2018 | 53.17 | 54.29 | 53.15 | 53.79 | 10,567,505 | +0.92(+1.74%) |
Apr 16, 2018 | 52.47 | 53.21 | 52.23 | 52.87 | 8,587,000 | +0.74(+1.43%) |
Apr 13, 2018 | 52.88 | 53.04 | 51.80 | 52.12 | 7,300,140 | -0.33(-0.64%) |
Apr 12, 2018 | 51.41 | 52.68 | 51.28 | 52.46 | 9,824,688 | +1.38(+2.69%) |
Apr 11, 2018 | 50.66 | 51.98 | 50.53 | 51.08 | 10,073,472 | +0.14(+0.27%) |
Apr 10, 2018 | 50.77 | 51.36 | 50.01 | 50.94 | 11,428,866 | +1.65(+3.36%) |
Apr 09, 2018 | 49.25 | 51.11 | 49.08 | 49.29 | 11,985,714 | +0.63(+1.30%) |
Apr 06, 2018 | 49.51 | 50.08 | 48.27 | 48.66 | 16,230,760 | -1.81(-3.59%) |
Apr 05, 2018 | 51.94 | 52.25 | 50.07 | 50.47 | 13,179,267 | -1.18(-2.29%) |
Apr 04, 2018 | 48.61 | 51.84 | 48.61 | 51.65 | 12,893,406 | +1.47(+2.93%) |
Apr 03, 2018 | 49.75 | 50.61 | 49.28 | 50.18 | 11,617,673 | +1.01(+2.06%) |
Apr 02, 2018 | 51.38 | 51.62 | 48.73 | 49.17 | 22,653,872 | -2.53(-4.89%) |
Mar 29, 2018 | 51.70 | 51.70 | 51.70 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.13 | 51.53 | 49.95 | 50.26 | 17,937,222 | -1.28(-2.49%) |
Mar 27, 2018 | 54.85 | 55.05 | 50.98 | 51.54 | 18,842,702 | -2.82(-5.18%) |
Mar 26, 2018 | 53.18 | 54.40 | 52.63 | 54.36 | 15,584,081 | +2.87(+5.58%) |
Mar 23, 2018 | 54.54 | 54.69 | 51.48 | 51.48 | 20,868,406 | -3.33(-6.07%) |
Mar 22, 2018 | 55.47 | 56.35 | 54.76 | 54.81 | 15,996,294 | -1.69(-2.99%) |
Mar 21, 2018 | 55.40 | 57.24 | 55.28 | 56.50 | 18,466,570 | +1.44(+2.62%) |
Mar 20, 2018 | 54.31 | 55.33 | 54.22 | 55.06 | 9,172,258 | +0.68(+1.25%) |
Mar 19, 2018 | 54.68 | 54.92 | 53.43 | 54.38 | 14,784,561 | -0.87(-1.58%) |
Mar 16, 2018 | 56.13 | 56.26 | 55.06 | 55.26 | 16,210,996 | -0.78(-1.39%) |
Mar 15, 2018 | 56.15 | 56.93 | 55.40 | 56.04 | 12,844,248 | +0.05(+0.08%) |
Mar 14, 2018 | 55.77 | 56.44 | 55.21 | 55.99 | 12,795,904 | +0.50(+0.90%) |
Mar 13, 2018 | 57.06 | 57.86 | 55.30 | 55.49 | 16,852,696 | -1.19(-2.10%) |
Mar 12, 2018 | 57.55 | 58.01 | 56.60 | 56.68 | 17,429,734 | -0.59(-1.04%) |
Mar 09, 2018 | 55.51 | 57.41 | 55.29 | 57.27 | 19,434,118 | +2.08(+3.77%) |
Mar 08, 2018 | 55.55 | 55.69 | 54.85 | 55.19 | 13,138,070 | -0.05(-0.08%) |
Mar 07, 2018 | 54.48 | 55.24 | 18,591,630 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.22 | 55.94 | 54.01 | 55.77 | 24,994,896 | +2.19(+4.10%) |
Mar 05, 2018 | 53.28 | 54.31 | 53.09 | 53.57 | 14,331,496 | -0.37(-0.69%) |
Mar 02, 2018 | 51.97 | 54.05 | 51.24 | 53.95 | 16,909,246 | +0.89(+1.68%) |
Mar 01, 2018 | 53.49 | 54.33 | 52.18 | 53.05 | 18,639,774 | -0.48(-0.90%) |
Feb 28, 2018 | 53.83 | 54.63 | 53.53 | 53.54 | 14,137,820 | -0.05(-0.09%) |
Feb 27, 2018 | 54.51 | 54.76 | 53.57 | 53.58 | 14,085,222 | -1.09(-1.99%) |
Feb 26, 2018 | 53.47 | 54.84 | 53.38 | 54.67 | 15,940,345 | +1.67(+3.16%) |
Feb 23, 2018 | 52.61 | 53.11 | 52.35 | 53.00 | 14,556,760 | +0.87(+1.68%) |
Feb 22, 2018 | 52.51 | 52.97 | 51.88 | 52.12 | 16,038,789 | -0.06(-0.11%) |
Feb 21, 2018 | 52.99 | 53.30 | 52.17 | 52.18 | 17,694,296 | -0.49(-0.94%) |
Feb 20, 2018 | 50.89 | 53.27 | 50.53 | 52.67 | 23,655,698 | +1.61(+3.15%) |
Feb 16, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.97(+1.93%) | |
Feb 15, 2018 | 48.40 | 50.11 | 47.07 | 50.10 | 28,967,628 | +1.88(+3.91%) |
Feb 14, 2018 | 45.84 | 48.36 | 45.61 | 48.22 | 23,745,908 | +2.24(+4.86%) |
Feb 13, 2018 | 46.07 | 45.98 | 13,870,186 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.43 | 46.29 | 44.93 | 45.93 | 17,537,430 | +1.32(+2.95%) |
Feb 09, 2018 | 43.46 | 45.01 | 41.88 | 44.62 | 24,406,898 | +2.16(+5.09%) |
Feb 08, 2018 | 45.61 | 42.44 | 42.45 | 21,448,300 | -2.73(-6.04%) | |
Feb 07, 2018 | 46.28 | 46.94 | 45.16 | 45.18 | 15,896,123 | -1.45(-3.10%) |
Feb 06, 2018 | 43.99 | 46.64 | 43.06 | 46.63 | 23,071,794 | +0.78(+1.70%) |
Feb 05, 2018 | 46.38 | 47.73 | 45.13 | 45.85 | 19,320,562 | -1.18(-2.51%) |
Feb 02, 2018 | 48.79 | 48.79 | 46.91 | 47.03 | 18,118,736 | -2.41(-4.88%) |