Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.59 | 51.76 | 50.59 | 50.76 | 5,758,300 | -0.50(-0.98%) |
Apr 27, 2018 | 50.85 | 51.86 | 50.70 | 51.27 | 5,985,195 | +0.28(+0.55%) |
Apr 26, 2018 | 50.48 | 51.30 | 50.29 | 50.99 | 6,402,221 | +0.60(+1.20%) |
Apr 25, 2018 | 49.65 | 50.60 | 49.18 | 50.38 | 5,648,842 | +0.73(+1.46%) |
Apr 24, 2018 | 49.72 | 50.15 | 49.20 | 49.66 | 5,790,119 | +0.31(+0.62%) |
Apr 23, 2018 | 49.08 | 49.43 | 48.75 | 49.35 | 5,799,747 | +0.52(+1.06%) |
Apr 20, 2018 | 49.56 | 49.87 | 48.69 | 48.83 | 7,748,679 | -1.04(-2.08%) |
Apr 19, 2018 | 50.49 | 50.65 | 49.55 | 49.87 | 4,194,514 | -0.75(-1.48%) |
Apr 18, 2018 | 50.42 | 51.02 | 50.42 | 50.62 | 4,003,184 | +0.22(+0.44%) |
Apr 17, 2018 | 50.96 | 51.18 | 49.57 | 50.40 | 10,401,625 | -0.19(-0.38%) |
Apr 16, 2018 | 49.04 | 52.06 | 48.83 | 50.59 | 12,626,487 | +1.83(+3.76%) |
Apr 13, 2018 | 49.30 | 49.30 | 48.32 | 48.75 | 4,438,664 | -0.17(-0.34%) |
Apr 12, 2018 | 49.11 | 49.37 | 48.60 | 48.92 | 5,619,334 | -0.05(-0.11%) |
Apr 11, 2018 | 48.40 | 49.27 | 48.20 | 48.98 | 7,647,290 | +0.27(+0.55%) |
Apr 10, 2018 | 48.49 | 48.88 | 47.89 | 48.71 | 6,236,478 | +0.70(+1.45%) |
Apr 09, 2018 | 48.55 | 48.75 | 47.88 | 48.01 | 5,215,154 | -0.47(-0.98%) |
Apr 06, 2018 | 49.17 | 49.50 | 48.27 | 48.49 | 6,690,216 | -0.90(-1.83%) |
Apr 05, 2018 | 50.22 | 50.37 | 49.30 | 49.39 | 6,953,452 | -0.66(-1.31%) |
Apr 04, 2018 | 47.82 | 50.43 | 47.82 | 50.05 | 11,063,353 | +1.79(+3.70%) |
Apr 03, 2018 | 48.53 | 48.54 | 47.16 | 48.26 | 13,949,897 | +0.05(+0.11%) |
Apr 02, 2018 | 49.73 | 50.00 | 47.73 | 48.20 | 10,217,154 | -1.81(-3.62%) |
Mar 29, 2018 | 50.02 | 50.02 | 50.02 | 0 | -1.62(-3.14%) | |
Mar 28, 2018 | 51.56 | 51.95 | 50.28 | 51.63 | 13,253,894 | +1.25(+2.47%) |
Mar 27, 2018 | 51.83 | 51.92 | 50.17 | 50.39 | 10,444,738 | -1.15(-2.24%) |
Mar 26, 2018 | 50.52 | 51.63 | 50.51 | 51.54 | 7,025,788 | +1.56(+3.12%) |
Mar 23, 2018 | 50.47 | 50.99 | 49.93 | 49.98 | 8,212,072 | -0.31(-0.61%) |
Mar 22, 2018 | 50.26 | 51.29 | 50.10 | 50.29 | 5,983,134 | -0.34(-0.66%) |
Mar 21, 2018 | 50.39 | 51.29 | 50.18 | 50.63 | 5,847,175 | +0.17(+0.33%) |
Mar 20, 2018 | 50.96 | 51.18 | 50.00 | 50.46 | 5,537,169 | -0.44(-0.86%) |
Mar 19, 2018 | 51.54 | 51.67 | 50.59 | 50.89 | 5,891,236 | -0.73(-1.41%) |
Mar 16, 2018 | 51.71 | 52.03 | 51.32 | 51.62 | 13,493,456 | +0.15(+0.28%) |
Mar 15, 2018 | 52.39 | 52.69 | 51.24 | 51.47 | 6,236,881 | -0.89(-1.71%) |
Mar 14, 2018 | 53.48 | 53.86 | 51.95 | 52.37 | 7,586,474 | -1.00(-1.88%) |
Mar 13, 2018 | 53.96 | 54.02 | 53.09 | 53.37 | 5,910,772 | -0.22(-0.41%) |
Mar 12, 2018 | 53.97 | 54.38 | 53.44 | 53.59 | 6,236,712 | -0.34(-0.64%) |
Mar 09, 2018 | 52.88 | 54.00 | 52.39 | 53.93 | 5,240,877 | +1.25(+2.36%) |
Mar 08, 2018 | 53.33 | 53.60 | 52.33 | 52.69 | 6,066,917 | -0.40(-0.76%) |
Mar 07, 2018 | 53.67 | 52.70 | 53.09 | 5,447,129 | -0.22(-0.42%) | |
Mar 06, 2018 | 53.90 | 53.90 | 52.57 | 53.32 | 5,886,063 | -0.58(-1.08%) |
Mar 05, 2018 | 53.51 | 53.99 | 53.01 | 53.90 | 9,771,365 | -0.02(-0.04%) |
Mar 02, 2018 | 53.13 | 54.05 | 53.04 | 53.92 | 6,128,961 | +0.29(+0.54%) |
Mar 01, 2018 | 52.76 | 54.33 | 52.68 | 53.63 | 9,537,426 | +1.00(+1.90%) |
Feb 28, 2018 | 53.01 | 53.48 | 52.47 | 52.63 | 10,698,701 | -0.19(-0.36%) |
Feb 27, 2018 | 54.08 | 54.24 | 52.34 | 52.82 | 8,249,047 | -1.12(-2.07%) |
Feb 26, 2018 | 53.82 | 54.00 | 53.09 | 53.93 | 4,219,451 | +0.18(+0.34%) |
Feb 23, 2018 | 53.72 | 53.72 | 52.78 | 53.75 | 4,079,333 | +0.53(+0.99%) |
Feb 22, 2018 | 52.95 | 53.22 | 6,156,395 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.19 | 54.45 | 53.12 | 53.19 | 6,098,350 | -0.98(-1.81%) |
Feb 20, 2018 | 54.10 | 54.43 | 53.62 | 54.17 | 7,304,846 | -0.01(-0.01%) |
Feb 16, 2018 | 54.18 | 54.18 | 54.18 | 0 | +0.87(+1.63%) | |
Feb 15, 2018 | 52.70 | 53.31 | 52.22 | 53.31 | 5,966,901 | +0.99(+1.88%) |
Feb 14, 2018 | 51.64 | 52.94 | 51.64 | 52.32 | 7,273,434 | +0.46(+0.88%) |
Feb 13, 2018 | 51.54 | 53.55 | 51.25 | 51.86 | 8,932,253 | -0.13(-0.25%) |
Feb 12, 2018 | 52.11 | 52.74 | 51.54 | 51.99 | 5,264,103 | +0.00(+0.00%) |
Feb 09, 2018 | 52.31 | 52.63 | 50.38 | 51.99 | 9,602,223 | +0.18(+0.35%) |
Feb 08, 2018 | 54.35 | 54.57 | 51.80 | 51.81 | 9,183,163 | -2.51(-4.63%) |
Feb 07, 2018 | 54.18 | 55.59 | 54.04 | 54.32 | 5,694,192 | -0.20(-0.36%) |
Feb 06, 2018 | 52.48 | 54.83 | 51.87 | 54.52 | 8,964,904 | +0.28(+0.52%) |
Feb 05, 2018 | 55.85 | 56.37 | 53.74 | 54.24 | 9,316,434 | -1.63(-2.91%) |
Feb 02, 2018 | 57.63 | 57.90 | 55.70 | 55.87 | 9,249,749 | -1.90(-3.29%) |