Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.98 | 47.20 | 46.44 | 46.65 | 1,438,730 | -0.34(-0.72%) |
Apr 27, 2018 | 47.05 | 47.29 | 46.64 | 46.99 | 2,124,256 | +0.18(+0.38%) |
Apr 26, 2018 | 46.49 | 47.25 | 46.31 | 46.81 | 1,175,768 | +0.62(+1.34%) |
Apr 25, 2018 | 46.82 | 47.06 | 46.11 | 46.19 | 1,542,247 | -0.80(-1.70%) |
Apr 24, 2018 | 47.53 | 48.03 | 46.55 | 46.99 | 1,907,060 | -0.19(-0.40%) |
Apr 23, 2018 | 47.60 | 47.64 | 46.98 | 47.18 | 1,333,426 | -0.15(-0.32%) |
Apr 20, 2018 | 47.56 | 47.72 | 47.16 | 47.33 | 1,726,135 | -0.23(-0.49%) |
Apr 19, 2018 | 48.46 | 48.71 | 47.53 | 47.56 | 1,133,218 | -1.04(-2.15%) |
Apr 18, 2018 | 48.28 | 48.69 | 48.00 | 48.61 | 1,004,288 | +0.47(+0.98%) |
Apr 17, 2018 | 48.28 | 48.40 | 47.92 | 48.14 | 2,003,488 | +0.49(+1.03%) |
Apr 16, 2018 | 47.51 | 47.69 | 47.07 | 47.65 | 1,706,476 | +0.58(+1.24%) |
Apr 13, 2018 | 47.69 | 47.86 | 46.39 | 47.06 | 2,580,732 | -0.30(-0.63%) |
Apr 12, 2018 | 46.94 | 47.63 | 46.60 | 47.37 | 1,626,152 | +0.80(+1.72%) |
Apr 11, 2018 | 45.82 | 46.81 | 45.82 | 46.57 | 1,450,506 | +0.60(+1.31%) |
Apr 10, 2018 | 45.95 | 46.09 | 45.51 | 45.97 | 1,893,173 | +0.48(+1.05%) |
Apr 09, 2018 | 45.85 | 46.05 | 45.46 | 45.49 | 2,454,967 | +0.08(+0.19%) |
Apr 06, 2018 | 45.40 | 4,435,142 | +0.14(+0.31%) | |||
Apr 05, 2018 | 46.00 | 46.18 | 44.67 | 45.26 | 3,343,068 | -0.76(-1.65%) |
Apr 04, 2018 | 43.34 | 46.05 | 43.32 | 46.02 | 19,383,056 | -0.02(-0.04%) |
Apr 03, 2018 | 47.39 | 48.13 | 45.97 | 46.04 | 3,628,643 | -2.67(-5.48%) |
Apr 02, 2018 | 50.18 | 50.42 | 48.31 | 48.71 | 901,163 | -1.69(-3.36%) |
Mar 29, 2018 | 50.40 | 50.40 | 50.40 | 0 | +1.97(+4.07%) | |
Mar 28, 2018 | 49.05 | 49.05 | 48.23 | 48.43 | 1,137,075 | -0.71(-1.45%) |
Mar 27, 2018 | 50.37 | 50.73 | 48.87 | 49.14 | 1,351,557 | -0.85(-1.69%) |
Mar 26, 2018 | 48.91 | 50.07 | 48.67 | 49.99 | 643,908 | +1.55(+3.20%) |
Mar 23, 2018 | 49.13 | 49.23 | 48.17 | 48.44 | 989,752 | -0.81(-1.64%) |
Mar 22, 2018 | 49.22 | 49.68 | 48.17 | 49.24 | 1,408,016 | -0.69(-1.37%) |
Mar 21, 2018 | 49.28 | 50.15 | 49.25 | 49.93 | 1,022,607 | +0.43(+0.87%) |
Mar 20, 2018 | 48.98 | 49.71 | 48.03 | 49.50 | 1,028,209 | +0.54(+1.11%) |
Mar 19, 2018 | 48.90 | 49.07 | 48.24 | 48.95 | 655,973 | -0.46(-0.93%) |
Mar 16, 2018 | 49.05 | 49.49 | 48.77 | 49.41 | 1,165,084 | +0.48(+0.98%) |
Mar 15, 2018 | 48.86 | 49.11 | 48.48 | 48.93 | 726,427 | -0.03(-0.06%) |
Mar 14, 2018 | 49.04 | 49.05 | 48.50 | 48.96 | 570,547 | -0.11(-0.23%) |
Mar 13, 2018 | 49.12 | 49.46 | 48.88 | 49.08 | 568,047 | +0.10(+0.21%) |
Mar 12, 2018 | 48.72 | 49.09 | 48.49 | 48.97 | 694,942 | +0.17(+0.35%) |
Mar 09, 2018 | 49.20 | 49.45 | 48.72 | 48.80 | 814,579 | +0.01(+0.02%) |
Mar 08, 2018 | 49.12 | 49.24 | 48.33 | 48.79 | 613,314 | -0.53(-1.07%) |
Mar 07, 2018 | 49.32 | 49.32 | 1,132,930 | +0.86(+1.76%) | ||
Mar 06, 2018 | 48.86 | 49.19 | 47.98 | 48.46 | 653,569 | -0.20(-0.41%) |
Mar 05, 2018 | 47.12 | 48.74 | 46.97 | 48.66 | 1,538,675 | +1.47(+3.11%) |
Mar 02, 2018 | 45.90 | 47.23 | 45.22 | 47.20 | 950,170 | +0.84(+1.80%) |
Mar 01, 2018 | 46.61 | 46.81 | 46.06 | 46.36 | 859,100 | -0.17(-0.36%) |
Feb 28, 2018 | 46.74 | 47.13 | 46.34 | 46.53 | 1,026,841 | -0.13(-0.28%) |
Feb 27, 2018 | 46.99 | 47.49 | 46.62 | 46.66 | 933,268 | -0.50(-1.05%) |
Feb 26, 2018 | 47.36 | 47.56 | 46.96 | 47.16 | 1,039,424 | -0.22(-0.46%) |
Feb 23, 2018 | 47.07 | 47.52 | 46.83 | 47.37 | 980,501 | +0.31(+0.66%) |
Feb 22, 2018 | 46.97 | 47.44 | 46.73 | 47.06 | 1,309,932 | +0.05(+0.10%) |
Feb 21, 2018 | 47.28 | 47.80 | 46.00 | 47.02 | 1,628,698 | -0.32(-0.67%) |
Feb 20, 2018 | 46.69 | 48.02 | 45.99 | 47.34 | 2,318,790 | +0.42(+0.90%) |
Feb 16, 2018 | 46.91 | 46.91 | 46.91 | 0 | -0.26(-0.56%) | |
Feb 15, 2018 | 47.02 | 47.33 | 46.60 | 47.18 | 2,093,252 | +0.49(+1.05%) |
Feb 14, 2018 | 45.80 | 47.00 | 45.71 | 46.69 | 1,427,456 | +0.70(+1.53%) |
Feb 13, 2018 | 45.46 | 46.08 | 45.23 | 45.99 | 1,039,455 | +0.50(+1.09%) |
Feb 12, 2018 | 45.67 | 45.97 | 45.25 | 45.49 | 771,887 | +0.31(+0.69%) |
Feb 09, 2018 | 44.96 | 45.63 | 43.85 | 45.18 | 2,565,959 | +0.38(+0.86%) |
Feb 08, 2018 | 45.29 | 46.89 | 44.76 | 44.79 | 1,628,901 | -0.51(-1.12%) |
Feb 07, 2018 | 44.63 | 46.10 | 43.58 | 45.30 | 1,416,231 | +0.75(+1.69%) |
Feb 06, 2018 | 43.75 | 44.70 | 42.88 | 44.55 | 1,594,613 | -0.32(-0.71%) |
Feb 05, 2018 | 45.58 | 46.47 | 44.66 | 44.87 | 996,376 | -1.05(-2.29%) |
Feb 02, 2018 | 46.43 | 47.05 | 45.79 | 45.92 | 724,295 | -0.60(-1.29%) |