Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.22 | 46.84 | 44.51 | 45.16 | 55,718,496 | -1.51(-3.24%) |
Apr 27, 2018 | 50.20 | 50.47 | 46.35 | 46.67 | 50,960,556 | -2.57(-5.23%) |
Apr 26, 2018 | 48.40 | 49.28 | 47.96 | 49.24 | 39,712,396 | +2.49(+5.34%) |
Apr 25, 2018 | 46.71 | 47.48 | 45.25 | 46.75 | 44,559,476 | +0.48(+1.04%) |
Apr 24, 2018 | 48.77 | 49.36 | 45.61 | 46.27 | 63,013,764 | -1.88(-3.90%) |
Apr 23, 2018 | 49.90 | 49.97 | 47.94 | 48.14 | 44,477,916 | -1.57(-3.16%) |
Apr 20, 2018 | 50.58 | 51.14 | 49.25 | 49.72 | 39,211,532 | -0.79(-1.56%) |
Apr 19, 2018 | 51.95 | 53.13 | 50.09 | 50.50 | 53,552,560 | -2.54(-4.80%) |
Apr 18, 2018 | 50.54 | 53.30 | 49.77 | 53.04 | 56,375,900 | +1.72(+3.35%) |
Apr 17, 2018 | 50.92 | 51.76 | 50.82 | 51.33 | 33,880,604 | +0.60(+1.18%) |
Apr 16, 2018 | 51.32 | 51.54 | 50.40 | 50.73 | 31,423,476 | -0.57(-1.11%) |
Apr 13, 2018 | 52.45 | 52.53 | 50.66 | 51.30 | 44,392,260 | -0.35(-0.68%) |
Apr 12, 2018 | 50.21 | 51.97 | 50.19 | 51.65 | 47,448,624 | +2.07(+4.18%) |
Apr 11, 2018 | 49.38 | 50.87 | 49.21 | 49.58 | 39,615,368 | +0.00(+0.00%) |
Apr 10, 2018 | 48.37 | 49.84 | 47.77 | 49.58 | 51,378,340 | +2.47(+5.25%) |
Apr 09, 2018 | 48.25 | 48.94 | 47.06 | 47.10 | 51,415,268 | -0.49(-1.03%) |
Apr 06, 2018 | 47.59 | 80,836,896 | -1.36(-2.77%) | |||
Apr 05, 2018 | 51.13 | 51.27 | 48.31 | 48.95 | 89,791,184 | -3.49(-6.65%) |
Apr 04, 2018 | 48.73 | 52.54 | 48.38 | 52.44 | 61,279,908 | +1.81(+3.57%) |
Apr 03, 2018 | 49.89 | 50.84 | 49.42 | 50.63 | 53,331,456 | +1.46(+2.98%) |
Apr 02, 2018 | 50.62 | 50.80 | 48.67 | 49.17 | 60,930,500 | -2.04(-3.99%) |
Mar 29, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.64(+1.26%) | |
Mar 28, 2018 | 51.00 | 52.40 | 49.79 | 50.57 | 64,102,792 | -0.89(-1.74%) |
Mar 27, 2018 | 54.08 | 54.45 | 50.76 | 51.46 | 68,996,920 | -3.10(-5.69%) |
Mar 26, 2018 | 55.25 | 55.70 | 51.78 | 54.57 | 71,491,936 | +1.33(+2.49%) |
Mar 23, 2018 | 56.66 | 57.75 | 52.72 | 53.24 | 120,523,456 | -4.63(-7.99%) |
Mar 22, 2018 | 59.00 | 59.22 | 57.07 | 57.87 | 75,337,128 | -2.11(-3.52%) |
Mar 21, 2018 | 60.25 | 60.62 | 59.52 | 59.98 | 52,092,552 | -0.08(-0.13%) |
Mar 20, 2018 | 59.03 | 60.16 | 58.73 | 60.06 | 54,828,460 | +0.99(+1.68%) |
Mar 19, 2018 | 59.28 | 59.90 | 57.70 | 59.07 | 72,514,248 | -0.43(-0.73%) |
Mar 16, 2018 | 58.93 | 59.61 | 58.15 | 59.50 | 70,584,608 | +1.71(+2.96%) |
Mar 15, 2018 | 58.70 | 59.08 | 57.19 | 57.79 | 51,824,704 | -0.92(-1.57%) |
Mar 14, 2018 | 58.26 | 58.99 | 56.69 | 58.71 | 81,696,064 | +0.34(+0.59%) |
Mar 13, 2018 | 61.06 | 62.29 | 57.47 | 58.37 | 144,776,192 | +0.06(+0.10%) |
Mar 12, 2018 | 55.49 | 60.08 | 55.34 | 58.31 | 141,085,968 | +4.69(+8.76%) |
Mar 09, 2018 | 54.76 | 54.83 | 52.66 | 53.61 | 66,696,580 | -0.62(-1.14%) |
Mar 08, 2018 | 53.61 | 54.48 | 53.33 | 54.23 | 52,447,540 | +1.23(+2.32%) |
Mar 07, 2018 | 52.18 | 53.01 | 62,599,992 | +0.23(+0.43%) | ||
Mar 06, 2018 | 52.45 | 53.66 | 52.26 | 52.78 | 73,970,680 | +1.68(+3.29%) |
Mar 05, 2018 | 47.93 | 51.42 | 47.85 | 51.10 | 72,111,568 | +2.87(+5.95%) |
Mar 02, 2018 | 45.53 | 48.37 | 45.13 | 48.23 | 53,448,140 | +1.46(+3.13%) |
Mar 01, 2018 | 47.90 | 47.94 | 45.93 | 46.77 | 62,362,204 | -1.17(-2.44%) |
Feb 28, 2018 | 47.93 | 48.58 | 47.49 | 47.94 | 45,755,444 | +0.23(+0.47%) |
Feb 27, 2018 | 46.81 | 48.11 | 46.57 | 47.71 | 45,497,428 | +0.59(+1.25%) |
Feb 26, 2018 | 46.13 | 47.37 | 45.92 | 47.12 | 42,702,128 | +1.42(+3.12%) |
Feb 23, 2018 | 44.37 | 45.96 | 44.22 | 45.70 | 49,358,804 | +2.24(+5.15%) |
Feb 22, 2018 | 43.25 | 43.46 | 24,326,066 | -0.28(-0.65%) | ||
Feb 21, 2018 | 44.56 | 44.74 | 43.72 | 43.74 | 32,135,320 | -0.35(-0.80%) |
Feb 20, 2018 | 43.23 | 44.39 | 43.20 | 44.10 | 36,691,696 | +0.68(+1.56%) |
Feb 16, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.70(+1.63%) | |
Feb 15, 2018 | 42.94 | 43.14 | 41.94 | 42.72 | 35,674,828 | +0.05(+0.12%) |
Feb 14, 2018 | 41.18 | 42.85 | 41.18 | 42.67 | 37,401,960 | +0.81(+1.92%) |
Feb 13, 2018 | 42.15 | 41.87 | 30,821,668 | +0.43(+1.04%) | ||
Feb 12, 2018 | 40.28 | 41.92 | 40.15 | 41.44 | 48,762,508 | +1.75(+4.40%) |
Feb 09, 2018 | 40.32 | 40.45 | 36.85 | 39.69 | 66,375,500 | +0.40(+1.03%) |
Feb 08, 2018 | 41.76 | 42.26 | 39.29 | 39.29 | 54,686,424 | -1.97(-4.78%) |
Feb 07, 2018 | 42.49 | 42.64 | 40.99 | 41.26 | 52,182,172 | -1.84(-4.26%) |
Feb 06, 2018 | 39.83 | 43.14 | 39.83 | 43.10 | 68,049,808 | +4.40(+11.37%) |
Feb 05, 2018 | 39.42 | 40.78 | 38.31 | 38.70 | 46,456,932 | -1.39(-3.48%) |
Feb 02, 2018 | 41.25 | 41.46 | 39.88 | 40.09 | 41,397,224 | -1.64(-3.93%) |