Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.95 | 46.35 | 45.63 | 46.09 | 13,680,557 | +0.25(+0.55%) |
Apr 27, 2018 | 47.36 | 47.69 | 45.69 | 45.84 | 12,408,458 | -1.01(-2.16%) |
Apr 26, 2018 | 46.41 | 47.01 | 45.98 | 46.85 | 13,683,584 | +1.25(+2.75%) |
Apr 25, 2018 | 45.25 | 45.91 | 44.30 | 45.60 | 14,314,472 | +0.39(+0.86%) |
Apr 24, 2018 | 47.05 | 47.37 | 44.71 | 45.21 | 17,628,730 | -1.35(-2.91%) |
Apr 23, 2018 | 47.82 | 48.01 | 46.33 | 46.56 | 13,392,470 | -0.84(-1.78%) |
Apr 20, 2018 | 47.40 | 48.29 | 47.03 | 47.41 | 17,520,608 | -0.09(-0.20%) |
Apr 19, 2018 | 49.81 | 50.28 | 47.14 | 47.50 | 26,337,634 | -3.28(-6.47%) |
Apr 18, 2018 | 51.96 | 52.29 | 50.64 | 50.79 | 20,147,444 | -2.90(-5.41%) |
Apr 17, 2018 | 53.08 | 54.19 | 53.05 | 53.69 | 10,586,771 | +0.92(+1.74%) |
Apr 16, 2018 | 52.37 | 53.12 | 52.13 | 52.77 | 8,602,655 | +0.74(+1.43%) |
Apr 13, 2018 | 52.78 | 52.95 | 51.70 | 52.03 | 7,313,449 | -0.33(-0.64%) |
Apr 12, 2018 | 51.31 | 52.59 | 51.19 | 52.36 | 9,842,600 | +1.37(+2.69%) |
Apr 11, 2018 | 50.56 | 51.88 | 50.43 | 50.99 | 10,091,838 | +0.14(+0.27%) |
Apr 10, 2018 | 50.67 | 51.27 | 49.92 | 50.85 | 11,449,702 | +1.65(+3.36%) |
Apr 09, 2018 | 49.16 | 51.02 | 49.00 | 49.20 | 12,007,565 | +0.63(+1.30%) |
Apr 06, 2018 | 49.42 | 49.99 | 48.18 | 48.57 | 16,260,351 | -1.81(-3.59%) |
Apr 05, 2018 | 51.84 | 52.16 | 49.98 | 50.38 | 13,203,294 | -1.18(-2.29%) |
Apr 04, 2018 | 48.52 | 51.74 | 48.52 | 51.56 | 12,916,912 | +1.47(+2.93%) |
Apr 03, 2018 | 49.66 | 50.52 | 49.19 | 50.09 | 11,638,854 | +1.01(+2.06%) |
Apr 02, 2018 | 51.29 | 51.53 | 48.64 | 49.08 | 22,695,174 | -2.52(-4.89%) |
Mar 29, 2018 | 51.60 | 51.60 | 51.60 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.04 | 51.44 | 49.86 | 50.16 | 17,969,924 | -1.28(-2.49%) |
Mar 27, 2018 | 54.75 | 54.95 | 50.89 | 51.44 | 18,877,054 | -2.81(-5.18%) |
Mar 26, 2018 | 53.09 | 54.30 | 52.53 | 54.26 | 15,612,492 | +2.87(+5.58%) |
Mar 23, 2018 | 54.44 | 54.59 | 51.39 | 51.39 | 20,906,452 | -3.32(-6.07%) |
Mar 22, 2018 | 55.37 | 56.25 | 54.66 | 54.71 | 16,025,457 | -1.69(-2.99%) |
Mar 21, 2018 | 55.30 | 57.13 | 55.18 | 56.40 | 18,500,236 | +1.44(+2.62%) |
Mar 20, 2018 | 54.21 | 55.23 | 54.12 | 54.96 | 9,188,980 | +0.68(+1.25%) |
Mar 19, 2018 | 54.58 | 54.82 | 53.33 | 54.28 | 14,811,515 | -0.87(-1.58%) |
Mar 16, 2018 | 56.03 | 56.16 | 54.96 | 55.16 | 16,240,551 | -0.78(-1.39%) |
Mar 15, 2018 | 56.05 | 56.83 | 55.30 | 55.94 | 12,867,664 | +0.05(+0.08%) |
Mar 14, 2018 | 55.67 | 56.34 | 55.11 | 55.89 | 12,819,232 | +0.50(+0.90%) |
Mar 13, 2018 | 56.96 | 57.75 | 55.20 | 55.39 | 16,883,422 | -1.19(-2.10%) |
Mar 12, 2018 | 57.45 | 57.90 | 56.49 | 56.58 | 17,461,512 | -0.59(-1.04%) |
Mar 09, 2018 | 55.41 | 57.31 | 55.18 | 57.17 | 19,469,548 | +2.08(+3.77%) |
Mar 08, 2018 | 55.45 | 55.59 | 54.75 | 55.09 | 13,162,022 | -0.05(-0.08%) |
Mar 07, 2018 | 54.38 | 55.14 | 18,625,524 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.12 | 55.83 | 53.91 | 55.67 | 25,040,466 | +2.19(+4.10%) |
Mar 05, 2018 | 53.18 | 54.21 | 52.99 | 53.48 | 14,357,624 | -0.37(-0.69%) |
Mar 02, 2018 | 51.87 | 53.95 | 51.15 | 53.85 | 16,940,074 | +0.89(+1.68%) |
Mar 01, 2018 | 53.39 | 54.23 | 52.09 | 52.96 | 18,673,756 | -0.48(-0.90%) |
Feb 28, 2018 | 53.73 | 54.53 | 53.43 | 53.44 | 14,163,595 | -0.05(-0.09%) |
Feb 27, 2018 | 54.41 | 54.66 | 53.48 | 53.49 | 14,110,902 | -1.09(-1.99%) |
Feb 26, 2018 | 53.37 | 54.74 | 53.28 | 54.57 | 15,969,406 | +1.67(+3.16%) |
Feb 23, 2018 | 52.51 | 53.01 | 52.25 | 52.90 | 14,583,299 | +0.87(+1.68%) |
Feb 22, 2018 | 52.42 | 52.87 | 51.79 | 52.03 | 16,068,030 | -0.06(-0.11%) |
Feb 21, 2018 | 52.89 | 53.21 | 52.08 | 52.09 | 17,726,554 | -0.49(-0.94%) |
Feb 20, 2018 | 50.80 | 53.17 | 50.43 | 52.58 | 23,698,826 | +1.61(+3.15%) |
Feb 16, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.31 | 50.02 | 46.98 | 50.01 | 29,020,440 | +1.88(+3.91%) |
Feb 14, 2018 | 45.76 | 48.28 | 45.53 | 48.13 | 23,789,202 | +2.23(+4.86%) |
Feb 13, 2018 | 45.99 | 45.90 | 13,895,473 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.35 | 46.20 | 44.85 | 45.85 | 17,569,404 | +1.32(+2.95%) |
Feb 09, 2018 | 43.39 | 44.92 | 41.80 | 44.53 | 24,451,396 | +2.16(+5.09%) |
Feb 08, 2018 | 45.53 | 42.37 | 42.38 | 21,487,404 | -2.72(-6.04%) | |
Feb 07, 2018 | 46.19 | 46.85 | 45.08 | 45.10 | 15,925,105 | -1.44(-3.10%) |
Feb 06, 2018 | 43.91 | 46.55 | 42.98 | 46.54 | 23,113,858 | +0.78(+1.70%) |
Feb 05, 2018 | 46.29 | 47.64 | 45.04 | 45.77 | 19,355,788 | -1.18(-2.51%) |
Feb 02, 2018 | 48.70 | 48.70 | 46.82 | 46.94 | 18,151,770 | -2.41(-4.88%) |