Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.59 | 49.82 | 49.22 | 49.31 | 3,509,665 | -0.30(-0.61%) |
Apr 27, 2018 | 49.05 | 49.84 | 48.92 | 49.61 | 1,574,465 | +0.49(+1.00%) |
Apr 26, 2018 | 48.62 | 49.25 | 48.31 | 49.12 | 2,004,229 | +0.53(+1.09%) |
Apr 25, 2018 | 48.48 | 48.78 | 48.08 | 48.59 | 2,099,975 | -0.06(-0.12%) |
Apr 24, 2018 | 48.53 | 49.03 | 48.34 | 48.65 | 2,498,959 | +0.19(+0.39%) |
Apr 23, 2018 | 48.59 | 48.94 | 48.21 | 48.46 | 1,573,736 | -0.01(-0.02%) |
Apr 20, 2018 | 49.06 | 49.06 | 48.23 | 48.47 | 1,806,658 | -0.52(-1.07%) |
Apr 19, 2018 | 48.94 | 49.10 | 48.51 | 48.99 | 1,352,624 | -0.03(-0.07%) |
Apr 18, 2018 | 49.47 | 49.77 | 49.02 | 49.03 | 1,675,750 | -0.28(-0.56%) |
Apr 17, 2018 | 48.89 | 49.48 | 48.79 | 49.30 | 2,124,356 | +0.46(+0.94%) |
Apr 16, 2018 | 48.53 | 48.97 | 48.39 | 48.85 | 1,979,479 | +0.53(+1.10%) |
Apr 13, 2018 | 48.17 | 48.57 | 48.17 | 48.31 | 1,492,202 | +0.32(+0.67%) |
Apr 12, 2018 | 48.63 | 48.89 | 47.97 | 47.99 | 2,101,304 | -0.63(-1.30%) |
Apr 11, 2018 | 48.53 | 48.91 | 48.46 | 48.62 | 1,772,240 | +0.08(+0.17%) |
Apr 10, 2018 | 49.02 | 49.03 | 48.49 | 48.54 | 1,916,822 | -0.33(-0.67%) |
Apr 09, 2018 | 48.80 | 49.30 | 48.76 | 48.87 | 1,926,301 | +0.05(+0.10%) |
Apr 06, 2018 | 49.16 | 49.44 | 48.65 | 48.82 | 2,161,808 | -0.29(-0.60%) |
Apr 05, 2018 | 48.63 | 49.28 | 48.10 | 49.12 | 2,195,776 | +0.39(+0.81%) |
Apr 04, 2018 | 48.39 | 48.94 | 48.10 | 48.72 | 3,188,186 | +0.19(+0.39%) |
Apr 03, 2018 | 47.96 | 48.76 | 47.72 | 48.53 | 3,309,367 | +0.52(+1.07%) |
Apr 02, 2018 | 48.33 | 48.90 | 47.71 | 48.02 | 3,157,295 | -0.20(-0.42%) |
Mar 29, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.37(+0.77%) | |
Mar 28, 2018 | 48.11 | 48.41 | 47.65 | 47.85 | 2,352,407 | -0.10(-0.20%) |
Mar 27, 2018 | 47.19 | 48.58 | 47.02 | 47.95 | 3,434,898 | +0.87(+1.84%) |
Mar 26, 2018 | 46.65 | 47.21 | 46.57 | 47.09 | 1,720,999 | +0.61(+1.30%) |
Mar 23, 2018 | 47.19 | 47.62 | 46.37 | 46.48 | 1,660,546 | -0.59(-1.25%) |
Mar 22, 2018 | 47.13 | 48.13 | 46.88 | 47.07 | 2,404,208 | +0.04(+0.09%) |
Mar 21, 2018 | 47.30 | 47.68 | 46.78 | 47.03 | 1,964,362 | -0.17(-0.36%) |
Mar 20, 2018 | 47.54 | 47.69 | 47.05 | 47.20 | 1,842,266 | -0.30(-0.64%) |
Mar 19, 2018 | 47.74 | 47.77 | 47.22 | 47.50 | 2,647,861 | -0.18(-0.38%) |
Mar 16, 2018 | 47.24 | 47.86 | 47.19 | 47.68 | 4,709,467 | +0.56(+1.18%) |
Mar 15, 2018 | 46.82 | 47.37 | 46.72 | 47.13 | 2,629,262 | +0.32(+0.68%) |
Mar 14, 2018 | 46.48 | 47.05 | 46.48 | 46.81 | 2,099,066 | +0.42(+0.90%) |
Mar 13, 2018 | 46.86 | 47.02 | 46.11 | 46.39 | 3,476,932 | -0.31(-0.67%) |
Mar 12, 2018 | 46.93 | 47.72 | 46.53 | 46.70 | 3,859,443 | -0.15(-0.31%) |
Mar 09, 2018 | 46.55 | 46.85 | 46.36 | 46.85 | 1,996,476 | +0.30(+0.65%) |
Mar 08, 2018 | 46.23 | 46.75 | 46.23 | 46.55 | 2,765,928 | +0.47(+1.03%) |
Mar 07, 2018 | 45.94 | 46.07 | 2,719,419 | -0.32(-0.69%) | ||
Mar 06, 2018 | 47.13 | 46.30 | 46.39 | 2,213,852 | -0.85(-1.80%) | |
Mar 05, 2018 | 46.18 | 47.35 | 46.11 | 47.24 | 2,213,970 | +0.92(+1.99%) |
Mar 02, 2018 | 45.90 | 46.57 | 45.86 | 46.32 | 3,301,739 | +0.45(+0.97%) |
Mar 01, 2018 | 46.24 | 46.82 | 45.79 | 45.87 | 3,347,296 | -0.37(-0.79%) |
Feb 28, 2018 | 46.78 | 46.95 | 46.24 | 46.24 | 2,357,560 | -0.32(-0.68%) |
Feb 27, 2018 | 47.83 | 47.98 | 46.55 | 46.56 | 2,191,081 | -1.16(-2.43%) |
Feb 26, 2018 | 48.18 | 48.18 | 47.46 | 47.72 | 2,094,915 | -0.53(-1.09%) |
Feb 23, 2018 | 46.73 | 48.34 | 46.63 | 48.24 | 3,099,286 | +1.61(+3.46%) |
Feb 22, 2018 | 46.63 | 3,950,669 | +0.10(+0.21%) | |||
Feb 21, 2018 | 47.14 | 47.57 | 46.51 | 46.53 | 2,343,004 | -0.66(-1.39%) |
Feb 20, 2018 | 47.68 | 47.87 | 47.02 | 47.19 | 1,411,649 | -0.77(-1.61%) |
Feb 16, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.45(+0.94%) | |
Feb 15, 2018 | 46.92 | 47.52 | 46.77 | 47.51 | 3,931,453 | +0.80(+1.72%) |
Feb 14, 2018 | 46.47 | 46.86 | 46.11 | 46.71 | 3,136,511 | -0.03(-0.07%) |
Feb 13, 2018 | 46.43 | 46.88 | 45.93 | 46.74 | 2,140,575 | +0.07(+0.16%) |
Feb 12, 2018 | 46.30 | 46.94 | 45.84 | 46.67 | 2,683,160 | +0.41(+0.89%) |
Feb 09, 2018 | 45.65 | 46.59 | 45.37 | 46.26 | 3,389,763 | +0.74(+1.62%) |
Feb 08, 2018 | 46.09 | 46.36 | 45.51 | 45.52 | 3,035,901 | -0.63(-1.37%) |
Feb 07, 2018 | 46.69 | 46.69 | 46.14 | 46.15 | 3,966,501 | -0.53(-1.13%) |
Feb 06, 2018 | 46.80 | 47.00 | 46.04 | 46.68 | 4,371,172 | -0.92(-1.94%) |
Feb 05, 2018 | 47.91 | 48.34 | 47.42 | 47.60 | 3,481,032 | -0.54(-1.13%) |
Feb 02, 2018 | 47.37 | 48.33 | 47.08 | 48.15 | 8,037,073 | -0.66(-1.35%) |