Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.22 | 53.40 | 52.91 | 52.94 | 3,266,208 | -0.16(-0.29%) |
Apr 27, 2018 | 52.27 | 53.40 | 52.19 | 53.09 | 2,773,493 | +0.72(+1.37%) |
Apr 26, 2018 | 51.81 | 52.42 | 51.62 | 52.38 | 2,417,297 | +0.66(+1.27%) |
Apr 25, 2018 | 51.38 | 51.82 | 51.19 | 51.72 | 1,748,213 | +0.16(+0.32%) |
Apr 24, 2018 | 51.38 | 51.87 | 51.16 | 51.55 | 1,568,167 | +0.32(+0.63%) |
Apr 23, 2018 | 51.26 | 51.67 | 51.13 | 51.23 | 1,531,362 | +0.05(+0.10%) |
Apr 20, 2018 | 51.54 | 51.59 | 50.96 | 51.18 | 1,457,683 | -0.32(-0.62%) |
Apr 19, 2018 | 51.50 | 51.62 | 51.05 | 51.50 | 1,229,334 | -0.04(-0.08%) |
Apr 18, 2018 | 52.04 | 52.34 | 51.50 | 51.55 | 1,691,921 | -0.35(-0.68%) |
Apr 17, 2018 | 51.45 | 52.00 | 51.21 | 51.90 | 1,386,984 | +0.50(+0.98%) |
Apr 16, 2018 | 50.96 | 51.47 | 50.85 | 51.40 | 1,534,992 | +0.68(+1.35%) |
Apr 13, 2018 | 50.80 | 50.99 | 50.57 | 50.71 | 1,664,223 | +0.02(+0.05%) |
Apr 12, 2018 | 51.41 | 51.53 | 50.57 | 50.69 | 2,575,769 | -0.58(-1.14%) |
Apr 11, 2018 | 51.24 | 51.52 | 51.08 | 51.27 | 1,585,417 | -0.07(-0.13%) |
Apr 10, 2018 | 51.56 | 51.75 | 51.27 | 51.34 | 2,086,828 | -0.25(-0.48%) |
Apr 09, 2018 | 51.91 | 52.09 | 51.55 | 51.59 | 2,762,468 | -0.33(-0.63%) |
Apr 06, 2018 | 52.20 | 52.51 | 51.76 | 51.92 | 1,983,917 | -0.27(-0.52%) |
Apr 05, 2018 | 51.77 | 52.31 | 51.15 | 52.19 | 2,238,503 | +0.31(+0.60%) |
Apr 04, 2018 | 51.44 | 52.01 | 51.17 | 51.87 | 2,839,976 | +0.36(+0.70%) |
Apr 03, 2018 | 51.27 | 51.73 | 51.12 | 51.51 | 2,055,354 | +0.21(+0.42%) |
Apr 02, 2018 | 51.83 | 52.01 | 51.00 | 51.30 | 2,479,318 | -0.34(-0.65%) |
Mar 29, 2018 | 51.64 | 51.64 | 51.64 | 0 | +0.35(+0.67%) | |
Mar 28, 2018 | 51.46 | 51.77 | 51.13 | 51.29 | 1,740,117 | -0.02(-0.03%) |
Mar 27, 2018 | 50.52 | 51.74 | 50.31 | 51.31 | 1,938,857 | +0.95(+1.88%) |
Mar 26, 2018 | 49.93 | 50.47 | 49.90 | 50.36 | 1,331,790 | +0.54(+1.07%) |
Mar 23, 2018 | 50.77 | 51.09 | 49.71 | 49.82 | 2,027,937 | -0.76(-1.50%) |
Mar 22, 2018 | 50.43 | 51.36 | 50.33 | 50.58 | 2,337,224 | +0.11(+0.21%) |
Mar 21, 2018 | 50.68 | 51.31 | 50.41 | 50.47 | 1,695,403 | -0.21(-0.41%) |
Mar 20, 2018 | 50.99 | 51.20 | 50.53 | 50.68 | 2,300,191 | -0.19(-0.37%) |
Mar 19, 2018 | 51.42 | 51.55 | 50.63 | 50.87 | 2,869,177 | -0.56(-1.09%) |
Mar 16, 2018 | 51.16 | 51.50 | 50.90 | 51.43 | 5,901,377 | +0.40(+0.77%) |
Mar 15, 2018 | 50.47 | 51.16 | 50.47 | 51.03 | 3,862,971 | +0.55(+1.09%) |
Mar 14, 2018 | 50.21 | 50.80 | 50.12 | 50.48 | 2,161,607 | +0.41(+0.82%) |
Mar 13, 2018 | 50.24 | 50.79 | 49.88 | 50.07 | 2,193,445 | -0.07(-0.15%) |
Mar 12, 2018 | 49.94 | 50.46 | 49.82 | 50.15 | 2,605,529 | +0.28(+0.56%) |
Mar 09, 2018 | 49.65 | 49.87 | 49.39 | 49.87 | 1,718,460 | +0.22(+0.45%) |
Mar 08, 2018 | 49.19 | 49.70 | 49.01 | 49.64 | 1,741,983 | +0.51(+1.04%) |
Mar 07, 2018 | 48.98 | 49.13 | 1,689,966 | -0.35(-0.70%) | ||
Mar 06, 2018 | 50.03 | 50.15 | 49.35 | 49.48 | 1,957,110 | -0.68(-1.36%) |
Mar 05, 2018 | 48.88 | 50.26 | 48.66 | 50.16 | 2,421,147 | +1.19(+2.42%) |
Mar 02, 2018 | 49.13 | 49.75 | 48.52 | 48.98 | 2,383,261 | -0.13(-0.27%) |
Mar 01, 2018 | 49.33 | 49.91 | 48.90 | 49.11 | 2,495,033 | -0.24(-0.48%) |
Feb 28, 2018 | 50.06 | 50.24 | 49.34 | 49.35 | 2,319,764 | -0.54(-1.07%) |
Feb 27, 2018 | 50.83 | 51.01 | 49.87 | 49.88 | 2,463,434 | -0.86(-1.70%) |
Feb 26, 2018 | 50.85 | 51.05 | 50.51 | 50.75 | 1,722,343 | -0.19(-0.37%) |
Feb 23, 2018 | 49.52 | 50.98 | 49.52 | 50.94 | 1,964,147 | +1.24(+2.50%) |
Feb 22, 2018 | 49.69 | 2,697,448 | +0.18(+0.37%) | |||
Feb 21, 2018 | 50.18 | 50.59 | 49.50 | 49.51 | 2,870,854 | -0.64(-1.28%) |
Feb 20, 2018 | 50.80 | 51.02 | 49.75 | 50.15 | 1,668,395 | -0.84(-1.65%) |
Feb 16, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.49(+0.98%) | |
Feb 15, 2018 | 49.63 | 50.51 | 49.45 | 50.50 | 2,924,045 | +0.97(+1.96%) |
Feb 14, 2018 | 50.07 | 50.07 | 49.51 | 49.53 | 2,556,603 | -0.80(-1.59%) |
Feb 13, 2018 | 49.96 | 50.43 | 49.17 | 50.33 | 2,159,601 | +0.32(+0.63%) |
Feb 12, 2018 | 49.84 | 50.22 | 49.38 | 50.01 | 2,891,369 | +0.15(+0.29%) |
Feb 09, 2018 | 48.56 | 50.24 | 48.55 | 49.86 | 3,427,647 | +1.31(+2.69%) |
Feb 08, 2018 | 48.79 | 49.64 | 48.44 | 48.56 | 2,536,269 | -0.29(-0.60%) |
Feb 07, 2018 | 49.13 | 49.77 | 48.82 | 48.85 | 2,323,893 | -0.27(-0.55%) |
Feb 06, 2018 | 49.48 | 49.68 | 48.22 | 49.12 | 3,362,767 | -1.24(-2.46%) |
Feb 05, 2018 | 50.43 | 50.96 | 49.99 | 50.36 | 1,816,016 | -0.24(-0.48%) |
Feb 02, 2018 | 50.81 | 51.33 | 50.56 | 50.61 | 2,301,395 | -0.48(-0.94%) |