Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.68 | 44.42 | 42.73 | 43.81 | 3,826,476 | +0.04(+0.09%) |
Apr 27, 2018 | 44.48 | 44.58 | 43.40 | 43.78 | 3,143,552 | -1.06(-2.37%) |
Apr 26, 2018 | 44.94 | 45.20 | 44.53 | 44.84 | 1,984,939 | +0.09(+0.19%) |
Apr 25, 2018 | 45.62 | 45.65 | 44.33 | 44.75 | 1,963,542 | -1.09(-2.38%) |
Apr 24, 2018 | 47.29 | 47.66 | 45.35 | 45.84 | 1,286,050 | -1.21(-2.58%) |
Apr 23, 2018 | 48.13 | 48.41 | 46.83 | 47.05 | 3,038,557 | -1.17(-2.42%) |
Apr 20, 2018 | 46.98 | 48.28 | 46.76 | 48.22 | 2,470,522 | +1.14(+2.41%) |
Apr 19, 2018 | 47.66 | 48.10 | 46.75 | 47.08 | 1,829,780 | -1.13(-2.34%) |
Apr 18, 2018 | 48.94 | 48.94 | 47.78 | 48.21 | 1,613,948 | -0.66(-1.36%) |
Apr 17, 2018 | 48.46 | 49.23 | 48.00 | 48.87 | 1,604,735 | +0.70(+1.46%) |
Apr 16, 2018 | 48.03 | 48.38 | 47.32 | 48.17 | 2,179,235 | +0.39(+0.81%) |
Apr 13, 2018 | 48.27 | 48.52 | 47.59 | 47.78 | 1,311,455 | -0.27(-0.55%) |
Apr 12, 2018 | 47.82 | 48.34 | 47.50 | 48.05 | 1,258,168 | +0.44(+0.92%) |
Apr 11, 2018 | 47.38 | 47.95 | 46.91 | 47.61 | 2,160,814 | -0.19(-0.40%) |
Apr 10, 2018 | 46.66 | 48.04 | 45.51 | 47.80 | 4,317,581 | +0.72(+1.53%) |
Apr 09, 2018 | 47.05 | 47.80 | 46.72 | 47.08 | 1,618,749 | +0.39(+0.83%) |
Apr 06, 2018 | 46.69 | 1,834,076 | -0.99(-2.09%) | |||
Apr 05, 2018 | 48.02 | 49.20 | 47.59 | 47.69 | 1,939,350 | +0.15(+0.32%) |
Apr 04, 2018 | 46.87 | 47.63 | 46.05 | 47.54 | 3,454,280 | +0.12(+0.26%) |
Apr 03, 2018 | 47.13 | 47.62 | 46.44 | 47.41 | 3,062,392 | +1.17(+2.52%) |
Apr 02, 2018 | 49.02 | 49.23 | 45.91 | 46.25 | 2,952,932 | -3.00(-6.10%) |
Mar 29, 2018 | 49.25 | 49.25 | 49.25 | 0 | +1.16(+2.40%) | |
Mar 28, 2018 | 50.30 | 50.53 | 48.03 | 48.10 | 2,223,596 | -2.43(-4.80%) |
Mar 27, 2018 | 51.58 | 52.11 | 50.22 | 50.52 | 3,417,710 | -0.68(-1.33%) |
Mar 26, 2018 | 50.70 | 51.31 | 49.93 | 51.20 | 1,894,243 | +1.23(+2.46%) |
Mar 23, 2018 | 51.19 | 51.48 | 49.94 | 49.97 | 2,956,985 | -1.27(-2.48%) |
Mar 22, 2018 | 52.19 | 52.74 | 51.21 | 51.24 | 3,082,316 | -1.58(-2.99%) |
Mar 21, 2018 | 53.05 | 53.54 | 52.62 | 52.82 | 2,042,923 | -0.37(-0.69%) |
Mar 20, 2018 | 51.54 | 53.35 | 51.53 | 53.19 | 2,146,419 | +1.63(+3.16%) |
Mar 19, 2018 | 51.76 | 51.91 | 50.48 | 51.56 | 2,237,649 | -0.82(-1.57%) |
Mar 16, 2018 | 51.77 | 52.52 | 51.32 | 52.39 | 2,749,647 | +0.82(+1.60%) |
Mar 15, 2018 | 52.14 | 52.45 | 51.33 | 51.56 | 1,473,145 | -0.37(-0.71%) |
Mar 14, 2018 | 51.88 | 52.57 | 51.52 | 51.93 | 2,066,041 | -0.10(-0.20%) |
Mar 13, 2018 | 53.83 | 54.17 | 51.89 | 52.04 | 1,585,665 | -1.31(-2.45%) |
Mar 12, 2018 | 53.44 | 54.42 | 53.34 | 53.35 | 1,663,815 | +0.21(+0.39%) |
Mar 09, 2018 | 52.15 | 53.43 | 51.72 | 53.14 | 1,585,136 | +1.35(+2.62%) |
Mar 08, 2018 | 52.11 | 52.27 | 51.21 | 51.78 | 1,646,172 | -0.23(-0.44%) |
Mar 07, 2018 | 52.18 | 52.01 | 2,205,923 | +1.71(+3.39%) | ||
Mar 06, 2018 | 49.76 | 50.84 | 49.76 | 50.30 | 1,992,349 | +0.55(+1.10%) |
Mar 05, 2018 | 49.68 | 50.13 | 49.08 | 49.75 | 1,550,544 | -0.47(-0.94%) |
Mar 02, 2018 | 49.58 | 50.38 | 48.77 | 50.23 | 1,754,251 | +0.02(+0.04%) |
Mar 01, 2018 | 50.65 | 51.11 | 49.69 | 50.21 | 1,900,202 | -0.63(-1.24%) |
Feb 28, 2018 | 50.69 | 51.73 | 50.58 | 50.84 | 2,220,720 | +0.15(+0.30%) |
Feb 27, 2018 | 51.11 | 51.66 | 50.48 | 50.69 | 1,864,062 | -0.31(-0.61%) |
Feb 26, 2018 | 51.38 | 51.46 | 50.28 | 51.00 | 3,186,961 | -0.30(-0.59%) |
Feb 23, 2018 | 51.32 | 52.24 | 50.76 | 51.30 | 2,104,536 | -0.30(-0.59%) |
Feb 22, 2018 | 53.86 | 53.92 | 50.79 | 51.61 | 4,053,455 | -2.32(-4.30%) |
Feb 21, 2018 | 53.66 | 54.93 | 53.57 | 53.93 | 4,763,198 | +0.50(+0.94%) |
Feb 20, 2018 | 52.06 | 54.12 | 52.06 | 53.42 | 3,966,516 | +0.63(+1.20%) |
Feb 16, 2018 | 52.79 | 52.79 | 52.79 | 0 | -2.87(-5.15%) | |
Feb 15, 2018 | 56.67 | 56.78 | 54.08 | 55.66 | 2,803,822 | +0.71(+1.29%) |
Feb 14, 2018 | 55.03 | 52.22 | 54.95 | 2,862,792 | +2.73(+5.22%) | |
Feb 13, 2018 | 51.63 | 52.22 | 2,579,823 | +0.27(+0.51%) | ||
Feb 12, 2018 | 52.81 | 53.01 | 51.09 | 51.96 | 2,130,819 | -0.12(-0.24%) |
Feb 09, 2018 | 51.34 | 52.55 | 49.74 | 52.08 | 2,727,467 | +1.30(+2.55%) |
Feb 08, 2018 | 53.95 | 54.28 | 50.77 | 50.78 | 1,998,269 | -3.15(-5.84%) |
Feb 07, 2018 | 54.47 | 54.76 | 53.53 | 53.93 | 1,595,177 | -0.91(-1.66%) |
Feb 06, 2018 | 51.57 | 54.99 | 50.31 | 54.84 | 3,285,857 | +0.59(+1.08%) |
Feb 05, 2018 | 56.34 | 56.50 | 53.32 | 54.26 | 3,617,576 | -3.64(-6.29%) |
Feb 02, 2018 | 58.99 | 59.60 | 57.85 | 57.90 | 1,379,478 | -1.83(-3.06%) |