Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.75 | 47.86 | 46.72 | 46.72 | 2,485,098 | -0.98(-2.05%) |
Apr 27, 2018 | 47.34 | 47.34 | 46.38 | 47.70 | 2,698,995 | -0.64(-1.32%) |
Apr 26, 2018 | 48.27 | 48.81 | 47.90 | 48.34 | 1,464,989 | +0.15(+0.31%) |
Apr 25, 2018 | 48.29 | 48.46 | 47.78 | 48.19 | 1,493,209 | +0.02(+0.05%) |
Apr 24, 2018 | 48.56 | 48.97 | 47.80 | 48.17 | 2,471,779 | -0.32(-0.67%) |
Apr 23, 2018 | 48.26 | 48.66 | 48.10 | 48.49 | 2,062,680 | +0.45(+0.94%) |
Apr 20, 2018 | 48.28 | 48.39 | 47.72 | 48.04 | 2,322,285 | -0.09(-0.18%) |
Apr 19, 2018 | 48.05 | 48.52 | 47.83 | 48.13 | 1,580,083 | +0.09(+0.18%) |
Apr 18, 2018 | 47.67 | 48.34 | 47.64 | 48.04 | 2,272,474 | +0.51(+1.06%) |
Apr 17, 2018 | 48.67 | 48.67 | 47.36 | 47.54 | 4,416,245 | -0.64(-1.33%) |
Apr 16, 2018 | 48.10 | 48.55 | 47.81 | 48.18 | 2,305,769 | +0.32(+0.68%) |
Apr 13, 2018 | 48.74 | 48.91 | 47.68 | 47.85 | 2,345,011 | -0.32(-0.66%) |
Apr 12, 2018 | 47.88 | 48.44 | 47.62 | 48.17 | 1,545,740 | +0.69(+1.45%) |
Apr 11, 2018 | 47.60 | 48.00 | 47.41 | 47.48 | 2,699,246 | -0.70(-1.46%) |
Apr 10, 2018 | 47.64 | 48.49 | 47.54 | 48.18 | 2,466,289 | +1.14(+2.41%) |
Apr 09, 2018 | 47.21 | 47.91 | 46.99 | 47.05 | 2,202,094 | +0.02(+0.03%) |
Apr 06, 2018 | 47.88 | 48.27 | 46.49 | 47.03 | 2,906,428 | -1.34(-2.77%) |
Apr 05, 2018 | 48.40 | 48.61 | 48.12 | 48.37 | 2,168,403 | +0.21(+0.44%) |
Apr 04, 2018 | 46.78 | 48.22 | 46.36 | 48.16 | 2,523,708 | +0.67(+1.41%) |
Apr 03, 2018 | 47.09 | 47.60 | 46.57 | 47.49 | 3,351,082 | +0.61(+1.30%) |
Apr 02, 2018 | 47.83 | 48.46 | 46.16 | 46.88 | 4,030,999 | -1.18(-2.45%) |
Mar 29, 2018 | 48.06 | 48.06 | 48.06 | 0 | +1.19(+2.54%) | |
Mar 28, 2018 | 46.53 | 47.20 | 46.05 | 46.87 | 2,254,080 | +0.48(+1.04%) |
Mar 27, 2018 | 46.76 | 47.54 | 46.06 | 46.38 | 2,064,410 | -0.35(-0.74%) |
Mar 26, 2018 | 46.23 | 46.95 | 45.72 | 46.73 | 2,786,818 | +1.16(+2.55%) |
Mar 23, 2018 | 47.54 | 47.65 | 45.46 | 45.57 | 1,913,279 | -1.71(-3.62%) |
Mar 22, 2018 | 48.44 | 49.60 | 47.21 | 47.28 | 4,249,266 | -1.79(-3.65%) |
Mar 21, 2018 | 48.83 | 49.70 | 48.63 | 49.07 | 1,458,703 | +0.36(+0.74%) |
Mar 20, 2018 | 48.88 | 49.26 | 48.63 | 48.71 | 1,273,134 | +0.09(+0.19%) |
Mar 19, 2018 | 49.01 | 49.26 | 48.16 | 48.62 | 1,722,827 | -0.39(-0.79%) |
Mar 16, 2018 | 49.11 | 49.60 | 48.80 | 49.00 | 3,043,131 | +0.11(+0.23%) |
Mar 15, 2018 | 49.12 | 49.37 | 48.87 | 48.89 | 1,395,134 | -0.06(-0.13%) |
Mar 14, 2018 | 49.82 | 49.82 | 48.77 | 48.96 | 1,135,730 | -0.50(-1.01%) |
Mar 13, 2018 | 50.07 | 50.17 | 49.32 | 49.45 | 1,967,435 | -0.29(-0.59%) |
Mar 12, 2018 | 49.80 | 50.03 | 49.57 | 49.75 | 1,745,395 | +0.00(+0.00%) |
Mar 09, 2018 | 48.73 | 49.82 | 48.70 | 49.75 | 2,587,738 | +1.33(+2.74%) |
Mar 08, 2018 | 48.63 | 48.75 | 47.86 | 48.42 | 2,619,372 | -0.17(-0.34%) |
Mar 07, 2018 | 48.77 | 48.59 | 2,067,620 | -0.01(-0.02%) | ||
Mar 06, 2018 | 48.73 | 48.92 | 48.23 | 48.59 | 1,490,888 | +0.17(+0.36%) |
Mar 05, 2018 | 47.75 | 48.81 | 47.40 | 48.42 | 3,020,787 | +0.22(+0.46%) |
Mar 02, 2018 | 47.69 | 48.33 | 46.88 | 48.20 | 1,859,706 | +0.32(+0.68%) |
Mar 01, 2018 | 48.80 | 49.18 | 47.75 | 47.88 | 3,655,442 | -0.89(-1.83%) |
Feb 28, 2018 | 49.93 | 50.21 | 48.76 | 48.77 | 2,446,325 | -0.97(-1.95%) |
Feb 27, 2018 | 49.90 | 50.65 | 49.74 | 49.74 | 1,804,740 | -0.32(-0.64%) |
Feb 26, 2018 | 49.71 | 50.14 | 49.51 | 50.06 | 1,479,354 | +0.65(+1.31%) |
Feb 23, 2018 | 49.11 | 49.48 | 48.83 | 49.41 | 1,258,217 | +0.61(+1.25%) |
Feb 22, 2018 | 49.63 | 49.81 | 48.63 | 48.80 | 2,147,477 | -0.73(-1.47%) |
Feb 21, 2018 | 49.12 | 50.40 | 49.12 | 49.53 | 2,192,486 | +0.47(+0.96%) |
Feb 20, 2018 | 48.95 | 49.57 | 48.84 | 49.06 | 1,837,082 | -0.27(-0.56%) |
Feb 16, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.14(+0.29%) | |
Feb 15, 2018 | 49.82 | 50.07 | 48.68 | 49.19 | 2,417,262 | -0.31(-0.63%) |
Feb 14, 2018 | 49.67 | 47.91 | 49.50 | 1,794,510 | +1.21(+2.51%) | |
Feb 13, 2018 | 48.24 | 48.43 | 47.77 | 48.29 | 1,563,723 | -0.09(-0.19%) |
Feb 12, 2018 | 48.70 | 50.75 | 47.43 | 48.38 | 2,695,359 | +0.35(+0.73%) |
Feb 09, 2018 | 47.97 | 48.45 | 46.36 | 48.03 | 2,636,289 | +0.79(+1.67%) |
Feb 08, 2018 | 49.62 | 49.92 | 47.23 | 47.24 | 2,833,078 | -2.77(-5.54%) |
Feb 07, 2018 | 50.15 | 51.19 | 49.96 | 50.01 | 2,068,053 | -0.48(-0.96%) |
Feb 06, 2018 | 48.82 | 50.79 | 48.02 | 50.50 | 3,258,718 | -0.02(-0.05%) |
Feb 05, 2018 | 51.05 | 52.00 | 49.60 | 50.52 | 1,736,875 | -1.39(-2.68%) |
Feb 02, 2018 | 53.27 | 53.90 | 51.88 | 51.91 | 1,728,692 | -1.65(-3.08%) |