Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.76 | 52.36 | 51.14 | 51.23 | 1,722,594 | -0.60(-1.17%) |
Apr 27, 2018 | 52.70 | 52.70 | 51.47 | 51.83 | 1,967,701 | -0.96(-1.81%) |
Apr 26, 2018 | 53.21 | 53.68 | 51.90 | 52.79 | 1,597,761 | -0.34(-0.64%) |
Apr 25, 2018 | 52.51 | 53.28 | 51.82 | 53.13 | 1,959,731 | +0.41(+0.77%) |
Apr 24, 2018 | 53.54 | 53.77 | 52.38 | 52.72 | 1,361,930 | -0.61(-1.15%) |
Apr 23, 2018 | 52.99 | 53.42 | 52.48 | 53.33 | 1,542,758 | +0.06(+0.11%) |
Apr 20, 2018 | 53.56 | 53.56 | 52.66 | 53.28 | 1,465,769 | -0.49(-0.92%) |
Apr 19, 2018 | 54.34 | 54.43 | 53.08 | 53.77 | 3,709,482 | -0.44(-0.82%) |
Apr 18, 2018 | 54.15 | 54.77 | 53.78 | 54.21 | 2,283,641 | +0.90(+1.69%) |
Apr 17, 2018 | 53.37 | 53.68 | 52.94 | 53.31 | 1,091,261 | +0.14(+0.26%) |
Apr 16, 2018 | 53.80 | 53.85 | 53.00 | 53.17 | 1,334,174 | -0.63(-1.18%) |
Apr 13, 2018 | 53.60 | 54.56 | 53.38 | 53.81 | 1,785,186 | +0.40(+0.74%) |
Apr 12, 2018 | 52.69 | 54.10 | 52.31 | 53.41 | 2,182,552 | +0.74(+1.40%) |
Apr 11, 2018 | 51.76 | 53.14 | 51.48 | 52.67 | 2,730,172 | +1.40(+2.73%) |
Apr 10, 2018 | 49.41 | 51.72 | 49.41 | 51.27 | 2,390,615 | +2.73(+5.63%) |
Apr 09, 2018 | 48.34 | 49.24 | 48.08 | 48.54 | 1,195,225 | +0.33(+0.69%) |
Apr 06, 2018 | 49.28 | 49.60 | 47.32 | 48.21 | 1,420,057 | -1.46(-2.94%) |
Apr 05, 2018 | 49.14 | 50.22 | 49.00 | 49.67 | 2,113,804 | +0.84(+1.72%) |
Apr 04, 2018 | 47.80 | 48.87 | 47.58 | 48.83 | 1,692,285 | -0.10(-0.20%) |
Apr 03, 2018 | 47.96 | 49.02 | 47.25 | 48.92 | 1,377,862 | +1.35(+2.83%) |
Apr 02, 2018 | 48.47 | 49.00 | 46.78 | 47.57 | 1,188,442 | -1.45(-2.96%) |
Mar 29, 2018 | 49.03 | 49.03 | 49.03 | 0 | +1.46(+3.07%) | |
Mar 28, 2018 | 48.96 | 49.15 | 47.44 | 47.57 | 1,345,894 | -1.40(-2.86%) |
Mar 27, 2018 | 50.09 | 50.28 | 48.68 | 48.97 | 1,559,589 | -0.91(-1.83%) |
Mar 26, 2018 | 49.60 | 50.06 | 49.11 | 49.88 | 1,481,932 | +0.93(+1.90%) |
Mar 23, 2018 | 49.33 | 50.21 | 48.86 | 48.95 | 1,902,105 | +0.08(+0.17%) |
Mar 22, 2018 | 49.87 | 50.22 | 48.83 | 48.87 | 2,272,963 | -1.86(-3.67%) |
Mar 21, 2018 | 48.53 | 50.96 | 48.24 | 50.73 | 3,558,781 | +2.63(+5.47%) |
Mar 20, 2018 | 47.95 | 48.58 | 47.85 | 48.10 | 1,636,702 | +0.46(+0.97%) |
Mar 19, 2018 | 47.57 | 47.80 | 47.01 | 47.64 | 1,989,052 | +0.09(+0.19%) |
Mar 16, 2018 | 46.15 | 47.63 | 45.95 | 47.55 | 6,055,357 | +1.41(+3.07%) |
Mar 15, 2018 | 47.65 | 47.91 | 45.91 | 46.14 | 2,301,621 | -1.45(-3.05%) |
Mar 14, 2018 | 47.91 | 48.01 | 47.31 | 47.59 | 1,482,775 | -0.01(-0.03%) |
Mar 13, 2018 | 48.69 | 48.83 | 47.33 | 47.60 | 2,251,644 | -0.87(-1.79%) |
Mar 12, 2018 | 49.05 | 49.35 | 48.19 | 48.47 | 1,858,935 | -0.80(-1.61%) |
Mar 09, 2018 | 48.97 | 50.13 | 48.62 | 49.27 | 2,759,805 | +1.38(+2.88%) |
Mar 08, 2018 | 48.06 | 48.10 | 47.01 | 47.89 | 1,995,761 | -0.07(-0.15%) |
Mar 07, 2018 | 47.41 | 47.97 | 2,383,455 | -1.06(-2.16%) | ||
Mar 06, 2018 | 49.40 | 49.54 | 48.04 | 49.03 | 1,624,729 | -0.04(-0.08%) |
Mar 05, 2018 | 48.67 | 49.57 | 48.25 | 49.06 | 2,225,083 | -0.13(-0.27%) |
Mar 02, 2018 | 47.51 | 49.38 | 46.73 | 49.20 | 1,646,871 | +1.19(+2.47%) |
Mar 01, 2018 | 47.46 | 48.47 | 47.25 | 48.01 | 1,610,427 | +0.46(+0.98%) |
Feb 28, 2018 | 49.24 | 49.34 | 47.54 | 47.55 | 1,781,459 | -1.46(-2.98%) |
Feb 27, 2018 | 49.55 | 50.34 | 48.90 | 49.00 | 2,326,364 | -0.66(-1.33%) |
Feb 26, 2018 | 49.61 | 49.78 | 48.83 | 49.67 | 952,084 | +0.42(+0.85%) |
Feb 23, 2018 | 48.39 | 49.39 | 48.36 | 49.25 | 1,321,949 | +1.08(+2.25%) |
Feb 22, 2018 | 48.16 | 1,328,835 | +0.68(+1.44%) | |||
Feb 21, 2018 | 47.30 | 48.47 | 47.18 | 47.48 | 1,569,046 | -0.04(-0.08%) |
Feb 20, 2018 | 48.33 | 48.80 | 47.29 | 47.52 | 1,281,588 | -0.70(-1.45%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 48.52 | 48.70 | 47.18 | 48.41 | 2,576,197 | -0.29(-0.59%) |
Feb 14, 2018 | 46.32 | 49.27 | 45.87 | 48.70 | 2,932,779 | +1.76(+3.75%) |
Feb 13, 2018 | 47.24 | 47.54 | 46.71 | 46.94 | 3,719,279 | -0.67(-1.41%) |
Feb 12, 2018 | 47.55 | 48.36 | 46.99 | 47.61 | 3,836,898 | +0.75(+1.60%) |
Feb 09, 2018 | 47.77 | 48.02 | 45.15 | 46.86 | 4,146,106 | -0.41(-0.86%) |
Feb 08, 2018 | 49.20 | 49.55 | 47.26 | 47.27 | 3,783,675 | -1.89(-3.85%) |
Feb 07, 2018 | 50.06 | 50.27 | 48.84 | 49.16 | 2,986,751 | -0.89(-1.78%) |
Feb 06, 2018 | 48.55 | 50.43 | 48.30 | 50.05 | 3,657,754 | -0.12(-0.23%) |
Feb 05, 2018 | 50.40 | 51.48 | 49.66 | 50.17 | 3,344,739 | -0.92(-1.80%) |
Feb 02, 2018 | 52.69 | 52.77 | 51.02 | 51.08 | 2,187,659 | -2.07(-3.89%) |