Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.88 | 51.90 | 50.76 | 50.77 | 2,470,277 | -0.85(-1.64%) |
Apr 27, 2018 | 50.98 | 51.90 | 50.92 | 51.62 | 2,414,494 | +0.70(+1.37%) |
Apr 26, 2018 | 50.53 | 51.05 | 50.32 | 50.92 | 1,740,825 | +0.63(+1.25%) |
Apr 25, 2018 | 50.32 | 50.47 | 49.92 | 50.29 | 3,270,800 | +0.04(+0.08%) |
Apr 24, 2018 | 50.52 | 50.76 | 49.99 | 50.25 | 4,331,741 | +0.08(+0.17%) |
Apr 23, 2018 | 50.71 | 50.82 | 49.92 | 50.17 | 3,139,638 | -0.41(-0.81%) |
Apr 20, 2018 | 51.03 | 51.19 | 50.48 | 50.58 | 3,555,511 | -0.49(-0.97%) |
Apr 19, 2018 | 51.14 | 51.35 | 50.84 | 51.07 | 3,389,744 | -0.08(-0.16%) |
Apr 18, 2018 | 51.37 | 51.47 | 51.07 | 51.16 | 4,306,600 | -0.08(-0.16%) |
Apr 17, 2018 | 50.57 | 51.72 | 50.57 | 51.24 | 6,169,553 | -0.93(-1.78%) |
Apr 16, 2018 | 51.91 | 52.37 | 51.70 | 52.17 | 1,240,621 | +0.63(+1.22%) |
Apr 13, 2018 | 51.97 | 52.12 | 51.35 | 51.54 | 1,343,999 | -0.13(-0.26%) |
Apr 12, 2018 | 51.91 | 51.95 | 51.47 | 51.67 | 2,290,691 | -0.02(-0.03%) |
Apr 11, 2018 | 51.43 | 51.94 | 51.22 | 51.69 | 1,687,439 | -0.25(-0.48%) |
Apr 10, 2018 | 51.82 | 52.38 | 51.61 | 51.94 | 1,854,671 | +0.86(+1.69%) |
Apr 09, 2018 | 51.17 | 51.99 | 50.92 | 51.08 | 1,769,457 | +0.18(+0.36%) |
Apr 06, 2018 | 51.73 | 51.95 | 50.52 | 50.90 | 2,122,190 | -1.19(-2.29%) |
Apr 05, 2018 | 52.18 | 52.35 | 51.78 | 52.09 | 1,469,764 | +0.28(+0.53%) |
Apr 04, 2018 | 50.66 | 51.98 | 50.35 | 51.81 | 2,631,898 | +0.66(+1.29%) |
Apr 03, 2018 | 50.91 | 51.25 | 50.35 | 51.15 | 2,347,500 | +0.59(+1.16%) |
Apr 02, 2018 | 51.55 | 51.71 | 50.00 | 50.56 | 3,830,336 | -1.06(-2.06%) |
Mar 29, 2018 | 51.62 | 51.62 | 51.62 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 50.22 | 51.05 | 49.79 | 50.79 | 4,014,882 | +0.64(+1.27%) |
Mar 27, 2018 | 51.31 | 51.58 | 49.76 | 50.16 | 5,193,963 | -1.16(-2.25%) |
Mar 26, 2018 | 53.14 | 54.13 | 50.25 | 51.31 | 8,421,319 | -0.43(-0.83%) |
Mar 23, 2018 | 53.23 | 53.54 | 51.61 | 51.74 | 4,910,919 | -1.48(-2.77%) |
Mar 22, 2018 | 54.04 | 54.69 | 53.18 | 53.22 | 2,887,266 | -1.73(-3.14%) |
Mar 21, 2018 | 54.91 | 55.56 | 54.70 | 54.94 | 3,242,601 | +0.03(+0.06%) |
Mar 20, 2018 | 55.06 | 55.28 | 54.78 | 54.91 | 1,846,123 | +0.15(+0.28%) |
Mar 19, 2018 | 55.13 | 55.54 | 54.26 | 54.76 | 2,164,450 | -0.69(-1.24%) |
Mar 16, 2018 | 55.74 | 55.88 | 55.27 | 55.45 | 3,761,418 | -0.21(-0.38%) |
Mar 15, 2018 | 55.30 | 55.94 | 55.08 | 55.66 | 1,680,678 | +0.43(+0.77%) |
Mar 14, 2018 | 56.15 | 56.15 | 54.96 | 55.23 | 1,794,814 | -0.70(-1.24%) |
Mar 13, 2018 | 56.13 | 56.54 | 55.61 | 55.92 | 1,955,459 | +0.18(+0.33%) |
Mar 12, 2018 | 55.88 | 56.09 | 55.58 | 55.74 | 1,504,935 | -0.02(-0.03%) |
Mar 09, 2018 | 54.90 | 55.91 | 54.88 | 55.76 | 1,732,449 | +0.95(+1.73%) |
Mar 08, 2018 | 54.53 | 55.17 | 54.46 | 54.81 | 2,586,455 | +0.48(+0.88%) |
Mar 07, 2018 | 54.56 | 53.93 | 54.33 | 1,912,389 | -0.23(-0.41%) | |
Mar 06, 2018 | 54.68 | 54.68 | 53.95 | 54.56 | 1,945,842 | +0.04(+0.08%) |
Mar 05, 2018 | 53.08 | 54.68 | 53.08 | 54.52 | 2,115,231 | +1.05(+1.96%) |
Mar 02, 2018 | 53.01 | 53.60 | 52.81 | 53.47 | 1,848,816 | +0.20(+0.38%) |
Mar 01, 2018 | 53.35 | 55.09 | 52.88 | 53.27 | 3,304,663 | -1.32(-2.43%) |
Feb 28, 2018 | 55.66 | 55.92 | 54.57 | 54.59 | 2,952,186 | -0.66(-1.20%) |
Feb 27, 2018 | 56.18 | 56.89 | 55.25 | 55.25 | 2,531,244 | -0.76(-1.36%) |
Feb 26, 2018 | 55.76 | 56.09 | 55.66 | 56.02 | 2,041,982 | +0.30(+0.54%) |
Feb 23, 2018 | 54.93 | 55.73 | 54.66 | 55.71 | 1,487,581 | +1.19(+2.18%) |
Feb 22, 2018 | 54.38 | 54.52 | 1,409,759 | -0.03(-0.05%) | ||
Feb 21, 2018 | 55.02 | 55.51 | 54.55 | 54.55 | 1,832,921 | -0.28(-0.50%) |
Feb 20, 2018 | 55.88 | 56.08 | 54.73 | 54.83 | 2,671,463 | -1.17(-2.10%) |
Feb 16, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.29(+0.51%) | |
Feb 15, 2018 | 55.25 | 55.71 | 54.74 | 55.71 | 2,331,578 | +0.92(+1.68%) |
Feb 14, 2018 | 53.92 | 54.93 | 53.59 | 54.79 | 1,753,394 | +0.62(+1.14%) |
Feb 13, 2018 | 53.90 | 54.35 | 53.64 | 54.17 | 1,863,558 | -0.05(-0.09%) |
Feb 12, 2018 | 54.13 | 54.52 | 53.82 | 54.22 | 2,520,861 | +0.44(+0.83%) |
Feb 09, 2018 | 52.46 | 54.16 | 51.99 | 53.78 | 3,983,326 | +1.93(+3.72%) |
Feb 08, 2018 | 54.26 | 51.80 | 51.85 | 3,684,047 | -2.41(-4.45%) | |
Feb 07, 2018 | 53.56 | 55.28 | 53.56 | 54.26 | 3,210,866 | +0.43(+0.79%) |
Feb 06, 2018 | 53.06 | 54.06 | 52.45 | 53.84 | 4,163,359 | -0.96(-1.74%) |
Feb 05, 2018 | 55.67 | 56.31 | 54.25 | 54.79 | 2,355,009 | -1.03(-1.85%) |
Feb 02, 2018 | 55.87 | 56.54 | 55.75 | 55.82 | 3,880,894 | -0.36(-0.64%) |