Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.53 | 52.82 | 51.95 | 51.99 | 1,364,216 | -0.46(-0.87%) |
Apr 27, 2018 | 52.12 | 52.47 | 51.72 | 52.45 | 639,668 | +0.28(+0.54%) |
Apr 26, 2018 | 52.18 | 52.45 | 51.94 | 52.17 | 616,155 | +0.05(+0.10%) |
Apr 25, 2018 | 52.02 | 52.25 | 51.70 | 52.12 | 596,023 | -0.13(-0.25%) |
Apr 24, 2018 | 52.53 | 53.03 | 52.08 | 52.25 | 1,020,605 | -0.31(-0.59%) |
Apr 23, 2018 | 52.40 | 52.78 | 52.33 | 52.56 | 546,126 | +0.00(+0.00%) |
Apr 20, 2018 | 52.93 | 52.96 | 52.47 | 52.56 | 749,767 | -0.08(-0.15%) |
Apr 19, 2018 | 52.80 | 53.02 | 52.40 | 52.64 | 664,618 | -0.06(-0.11%) |
Apr 18, 2018 | 52.60 | 53.05 | 52.40 | 52.70 | 973,005 | +0.46(+0.88%) |
Apr 17, 2018 | 52.37 | 52.61 | 52.09 | 52.24 | 755,323 | +0.12(+0.23%) |
Apr 16, 2018 | 51.86 | 52.28 | 51.64 | 52.12 | 519,825 | +0.58(+1.12%) |
Apr 13, 2018 | 52.06 | 52.22 | 51.46 | 51.54 | 674,846 | -0.18(-0.35%) |
Apr 12, 2018 | 51.85 | 51.99 | 51.57 | 51.72 | 664,942 | +0.20(+0.39%) |
Apr 11, 2018 | 51.11 | 51.90 | 51.11 | 51.52 | 785,493 | -0.22(-0.42%) |
Apr 10, 2018 | 51.63 | 51.89 | 51.31 | 51.74 | 962,150 | +0.72(+1.41%) |
Apr 09, 2018 | 51.35 | 51.59 | 51.00 | 51.02 | 1,021,664 | -0.27(-0.52%) |
Apr 06, 2018 | 51.95 | 52.44 | 50.95 | 51.29 | 1,375,262 | -1.05(-2.00%) |
Apr 05, 2018 | 51.74 | 52.39 | 51.47 | 52.34 | 1,801,623 | +0.76(+1.47%) |
Apr 04, 2018 | 50.40 | 51.66 | 49.90 | 51.58 | 1,304,542 | +0.55(+1.07%) |
Apr 03, 2018 | 50.41 | 51.06 | 50.15 | 51.03 | 994,066 | +0.66(+1.31%) |
Apr 02, 2018 | 50.68 | 50.96 | 49.89 | 50.37 | 1,286,083 | -0.21(-0.41%) |
Mar 29, 2018 | 50.58 | 50.58 | 50.58 | 0 | +0.55(+1.10%) | |
Mar 28, 2018 | 49.82 | 50.27 | 49.65 | 50.03 | 1,034,025 | +0.21(+0.42%) |
Mar 27, 2018 | 50.36 | 50.36 | 49.51 | 49.82 | 1,477,723 | -0.42(-0.83%) |
Mar 26, 2018 | 49.97 | 50.36 | 49.64 | 50.24 | 906,823 | +0.83(+1.67%) |
Mar 23, 2018 | 50.07 | 50.33 | 49.32 | 49.41 | 1,282,781 | -0.57(-1.14%) |
Mar 22, 2018 | 50.45 | 50.90 | 49.98 | 49.98 | 1,353,931 | -0.99(-1.94%) |
Mar 21, 2018 | 50.68 | 51.31 | 50.61 | 50.97 | 1,023,874 | +0.26(+0.51%) |
Mar 20, 2018 | 50.47 | 51.05 | 50.47 | 50.71 | 1,077,254 | +0.26(+0.51%) |
Mar 19, 2018 | 50.30 | 50.47 | 50.03 | 50.45 | 1,274,884 | +0.08(+0.16%) |
Mar 16, 2018 | 50.08 | 50.50 | 49.84 | 50.37 | 1,010,419 | +0.21(+0.42%) |
Mar 15, 2018 | 50.71 | 50.80 | 49.84 | 50.16 | 1,460,190 | -0.46(-0.91%) |
Mar 14, 2018 | 50.00 | 50.77 | 49.85 | 50.62 | 1,896,669 | +1.13(+2.28%) |
Mar 13, 2018 | 49.36 | 49.66 | 49.07 | 49.49 | 1,474,720 | +0.26(+0.53%) |
Mar 12, 2018 | 49.66 | 49.94 | 49.21 | 49.24 | 1,884,888 | -0.41(-0.82%) |
Mar 09, 2018 | 49.43 | 49.86 | 49.17 | 49.64 | 1,719,654 | +0.57(+1.16%) |
Mar 08, 2018 | 48.85 | 49.21 | 48.75 | 49.08 | 1,105,152 | +0.27(+0.55%) |
Mar 07, 2018 | 48.16 | 48.81 | 1,446,856 | -0.37(-0.75%) | ||
Mar 06, 2018 | 49.30 | 49.42 | 48.83 | 49.18 | 1,097,252 | +0.18(+0.37%) |
Mar 05, 2018 | 48.98 | 49.29 | 48.57 | 49.00 | 1,527,964 | -0.21(-0.43%) |
Mar 02, 2018 | 49.09 | 49.42 | 48.47 | 49.21 | 1,353,465 | -0.21(-0.42%) |
Mar 01, 2018 | 49.59 | 49.79 | 49.01 | 49.41 | 1,485,929 | -0.06(-0.12%) |
Feb 28, 2018 | 50.24 | 50.48 | 49.35 | 49.47 | 2,110,594 | -0.81(-1.61%) |
Feb 27, 2018 | 51.19 | 51.33 | 50.26 | 50.28 | 1,807,200 | -1.16(-2.25%) |
Feb 26, 2018 | 51.01 | 51.55 | 50.81 | 51.44 | 1,013,999 | +0.66(+1.30%) |
Feb 23, 2018 | 51.40 | 51.52 | 50.23 | 50.78 | 1,605,965 | -0.28(-0.55%) |
Feb 22, 2018 | 50.90 | 51.06 | 1,580,888 | -0.29(-0.56%) | ||
Feb 21, 2018 | 51.45 | 51.66 | 51.34 | 51.35 | 1,611,767 | -0.09(-0.17%) |
Feb 20, 2018 | 51.65 | 52.11 | 51.17 | 51.44 | 1,617,410 | -0.38(-0.73%) |
Feb 16, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 52.79 | 52.82 | 51.70 | 51.83 | 1,592,302 | -0.70(-1.33%) |
Feb 14, 2018 | 52.86 | 54.08 | 51.87 | 52.53 | 2,101,872 | +1.01(+1.96%) |
Feb 13, 2018 | 51.36 | 51.81 | 51.07 | 51.52 | 1,805,300 | -0.19(-0.37%) |
Feb 12, 2018 | 51.06 | 51.96 | 50.96 | 51.71 | 2,023,233 | +0.95(+1.87%) |
Feb 09, 2018 | 51.26 | 51.32 | 48.91 | 50.76 | 3,005,031 | -0.07(-0.14%) |
Feb 08, 2018 | 51.93 | 52.21 | 50.75 | 50.83 | 1,700,448 | -1.27(-2.43%) |
Feb 07, 2018 | 51.77 | 52.71 | 51.72 | 52.10 | 2,216,841 | +0.17(+0.33%) |
Feb 06, 2018 | 50.70 | 52.90 | 50.32 | 51.93 | 1,758,065 | +0.01(+0.02%) |
Feb 05, 2018 | 52.52 | 52.77 | 51.02 | 51.92 | 1,729,261 | -0.98(-1.85%) |
Feb 02, 2018 | 53.69 | 53.85 | 52.80 | 52.90 | 1,885,677 | -0.91(-1.69%) |