Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.50 | 47.76 | 46.88 | 46.88 | 16,449,946 | -0.48(-1.01%) |
Apr 27, 2018 | 47.25 | 47.50 | 47.23 | 47.36 | 9,626,733 | +0.05(+0.10%) |
Apr 26, 2018 | 47.64 | 47.85 | 47.07 | 47.31 | 16,952,704 | -0.18(-0.37%) |
Apr 25, 2018 | 47.70 | 47.72 | 46.92 | 47.49 | 16,843,508 | -0.37(-0.77%) |
Apr 24, 2018 | 48.11 | 48.58 | 47.60 | 47.85 | 16,745,258 | -0.13(-0.27%) |
Apr 23, 2018 | 47.82 | 48.27 | 47.33 | 47.98 | 24,883,638 | +1.13(+2.41%) |
Apr 20, 2018 | 46.87 | 47.20 | 46.71 | 46.85 | 12,114,071 | +0.15(+0.32%) |
Apr 19, 2018 | 46.92 | 47.24 | 46.52 | 46.70 | 13,229,964 | -0.22(-0.48%) |
Apr 18, 2018 | 47.31 | 47.48 | 46.66 | 46.92 | 14,112,248 | -0.28(-0.59%) |
Apr 17, 2018 | 47.65 | 47.75 | 46.95 | 47.20 | 19,254,566 | +0.49(+1.06%) |
Apr 16, 2018 | 46.00 | 47.18 | 45.53 | 46.71 | 28,303,508 | +1.18(+2.59%) |
Apr 13, 2018 | 45.45 | 45.65 | 45.10 | 45.53 | 12,624,897 | +0.34(+0.76%) |
Apr 12, 2018 | 45.07 | 45.54 | 44.71 | 45.18 | 14,992,279 | +0.43(+0.96%) |
Apr 11, 2018 | 44.64 | 45.02 | 44.51 | 44.75 | 11,317,364 | -0.23(-0.51%) |
Apr 10, 2018 | 45.14 | 45.22 | 44.63 | 44.99 | 16,223,143 | +0.26(+0.59%) |
Apr 09, 2018 | 43.80 | 45.72 | 43.44 | 44.72 | 29,179,348 | +2.23(+5.25%) |
Apr 06, 2018 | 43.23 | 43.46 | 42.13 | 42.49 | 15,697,887 | -0.93(-2.15%) |
Apr 05, 2018 | 43.85 | 44.10 | 43.35 | 43.42 | 15,666,011 | -0.01(-0.02%) |
Apr 04, 2018 | 42.58 | 43.55 | 42.52 | 43.43 | 11,179,201 | +0.36(+0.83%) |
Apr 03, 2018 | 42.48 | 43.12 | 42.07 | 43.07 | 11,608,907 | +0.65(+1.54%) |
Apr 02, 2018 | 43.32 | 43.52 | 42.17 | 42.42 | 16,824,454 | -0.96(-2.20%) |
Mar 29, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.04 | 44.07 | 43.02 | 43.87 | 15,939,709 | +1.07(+2.49%) |
Mar 27, 2018 | 42.99 | 43.44 | 42.58 | 42.80 | 20,317,920 | -0.23(-0.54%) |
Mar 26, 2018 | 43.04 | 43.13 | 42.18 | 43.03 | 12,520,015 | +0.50(+1.18%) |
Mar 23, 2018 | 43.26 | 43.57 | 42.48 | 42.53 | 14,868,393 | -0.57(-1.31%) |
Mar 22, 2018 | 43.19 | 43.78 | 43.02 | 43.10 | 16,040,015 | -0.45(-1.04%) |
Mar 21, 2018 | 43.61 | 44.02 | 43.33 | 43.55 | 12,569,106 | +0.04(+0.09%) |
Mar 20, 2018 | 43.60 | 43.75 | 43.29 | 43.51 | 9,769,673 | +0.01(+0.02%) |
Mar 19, 2018 | 44.32 | 44.34 | 43.19 | 43.50 | 14,848,244 | -0.83(-1.87%) |
Mar 16, 2018 | 43.95 | 44.48 | 43.86 | 44.33 | 26,373,844 | +0.33(+0.76%) |
Mar 15, 2018 | 43.76 | 44.38 | 43.71 | 44.00 | 12,653,638 | +0.36(+0.82%) |
Mar 14, 2018 | 44.01 | 44.14 | 43.25 | 43.64 | 14,009,943 | -0.07(-0.16%) |
Mar 13, 2018 | 44.00 | 44.01 | 43.42 | 43.71 | 14,833,444 | +0.01(+0.02%) |
Mar 12, 2018 | 44.00 | 44.31 | 43.61 | 43.70 | 13,620,212 | +0.17(+0.40%) |
Mar 09, 2018 | 43.44 | 43.57 | 43.18 | 43.53 | 11,168,500 | +0.30(+0.69%) |
Mar 08, 2018 | 43.04 | 43.28 | 42.91 | 43.23 | 9,264,167 | +0.23(+0.53%) |
Mar 07, 2018 | 43.09 | 42.43 | 43.00 | 14,316,475 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.02 | 43.18 | 42.51 | 42.87 | 11,740,116 | -0.08(-0.18%) |
Mar 05, 2018 | 42.82 | 43.19 | 42.69 | 42.95 | 16,611,948 | +0.03(+0.07%) |
Mar 02, 2018 | 42.22 | 42.97 | 41.93 | 42.91 | 11,308,330 | +0.52(+1.23%) |
Mar 01, 2018 | 42.83 | 43.26 | 42.17 | 42.39 | 16,496,497 | -0.41(-0.96%) |
Feb 28, 2018 | 43.47 | 43.54 | 42.80 | 42.80 | 14,268,031 | -0.39(-0.91%) |
Feb 27, 2018 | 44.14 | 44.18 | 43.18 | 43.20 | 11,765,710 | -1.06(-2.39%) |
Feb 26, 2018 | 43.42 | 44.35 | 43.42 | 44.26 | 15,355,748 | +0.94(+2.17%) |
Feb 23, 2018 | 43.28 | 43.42 | 43.08 | 43.32 | 11,481,765 | +0.24(+0.55%) |
Feb 22, 2018 | 42.96 | 43.08 | 13,337,154 | +0.02(+0.04%) | ||
Feb 21, 2018 | 43.44 | 43.77 | 43.06 | 43.06 | 13,589,647 | -0.34(-0.78%) |
Feb 20, 2018 | 44.30 | 44.32 | 43.38 | 43.40 | 17,058,846 | -1.03(-2.33%) |
Feb 16, 2018 | 44.44 | 44.44 | 44.44 | 0 | +0.24(+0.54%) | |
Feb 15, 2018 | 44.20 | 43.30 | 44.20 | 12,793,569 | +0.86(+1.99%) | |
Feb 14, 2018 | 42.87 | 43.50 | 42.85 | 43.34 | 14,477,056 | +0.00(+0.00%) |
Feb 13, 2018 | 43.34 | 21,570,446 | -0.42(-0.96%) | |||
Feb 12, 2018 | 43.70 | 44.12 | 43.38 | 43.76 | 16,013,417 | +0.44(+1.02%) |
Feb 09, 2018 | 43.54 | 43.73 | 42.12 | 43.32 | 23,536,514 | +0.11(+0.26%) |
Feb 08, 2018 | 44.24 | 44.57 | 43.19 | 43.21 | 26,358,480 | -0.91(-2.06%) |
Feb 07, 2018 | 43.55 | 44.77 | 43.49 | 44.11 | 17,305,020 | +0.33(+0.76%) |
Feb 06, 2018 | 43.53 | 44.82 | 42.89 | 43.78 | 39,114,936 | -1.34(-2.97%) |
Feb 05, 2018 | 46.00 | 46.54 | 44.07 | 45.12 | 24,340,174 | -1.11(-2.39%) |
Feb 02, 2018 | 46.90 | 47.34 | 46.01 | 46.23 | 15,535,281 | -1.03(-2.17%) |