Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.31 | 52.48 | 51.29 | 51.47 | 5,679,116 | -0.51(-0.98%) |
Apr 27, 2018 | 51.56 | 52.58 | 51.41 | 51.98 | 5,902,891 | +0.29(+0.55%) |
Apr 26, 2018 | 51.18 | 52.01 | 50.99 | 51.70 | 6,314,182 | +0.61(+1.20%) |
Apr 25, 2018 | 50.34 | 51.30 | 49.87 | 51.08 | 5,571,163 | +0.74(+1.46%) |
Apr 24, 2018 | 50.41 | 50.85 | 49.88 | 50.35 | 5,710,497 | +0.31(+0.62%) |
Apr 23, 2018 | 49.77 | 50.12 | 49.43 | 50.04 | 5,719,993 | +0.53(+1.06%) |
Apr 20, 2018 | 50.25 | 50.57 | 49.37 | 49.51 | 7,642,125 | -1.05(-2.08%) |
Apr 19, 2018 | 51.19 | 51.36 | 50.24 | 50.57 | 4,136,834 | -0.76(-1.48%) |
Apr 18, 2018 | 51.12 | 51.73 | 51.12 | 51.32 | 3,948,135 | +0.22(+0.44%) |
Apr 17, 2018 | 51.67 | 51.90 | 50.26 | 51.10 | 10,258,588 | -0.19(-0.38%) |
Apr 16, 2018 | 49.72 | 52.79 | 49.51 | 51.29 | 12,452,855 | +1.86(+3.76%) |
Apr 13, 2018 | 49.99 | 49.99 | 48.99 | 49.43 | 4,377,626 | -0.17(-0.34%) |
Apr 12, 2018 | 49.79 | 50.05 | 49.28 | 49.60 | 5,542,061 | -0.05(-0.11%) |
Apr 11, 2018 | 49.08 | 49.96 | 48.88 | 49.66 | 7,542,130 | +0.27(+0.55%) |
Apr 10, 2018 | 49.17 | 49.57 | 48.56 | 49.39 | 6,150,718 | +0.70(+1.45%) |
Apr 09, 2018 | 49.23 | 49.43 | 48.54 | 48.68 | 5,143,438 | -0.48(-0.98%) |
Apr 06, 2018 | 49.85 | 50.19 | 48.95 | 49.16 | 6,598,217 | -0.91(-1.83%) |
Apr 05, 2018 | 50.92 | 51.07 | 49.99 | 50.08 | 6,857,833 | -0.67(-1.31%) |
Apr 04, 2018 | 48.49 | 51.13 | 48.49 | 50.74 | 10,911,217 | +1.81(+3.70%) |
Apr 03, 2018 | 49.21 | 49.22 | 47.82 | 48.93 | 13,758,067 | +0.05(+0.11%) |
Apr 02, 2018 | 50.43 | 50.70 | 48.39 | 48.88 | 10,076,655 | -1.84(-3.62%) |
Mar 29, 2018 | 50.71 | 50.71 | 50.71 | 0 | -1.64(-3.14%) | |
Mar 28, 2018 | 52.28 | 52.67 | 50.98 | 52.35 | 13,071,635 | +1.26(+2.47%) |
Mar 27, 2018 | 52.55 | 52.65 | 50.87 | 51.09 | 10,301,109 | -1.17(-2.24%) |
Mar 26, 2018 | 51.22 | 52.35 | 51.22 | 52.26 | 6,929,174 | +1.58(+3.12%) |
Mar 23, 2018 | 51.17 | 51.70 | 50.63 | 50.68 | 8,099,145 | -0.31(-0.61%) |
Mar 22, 2018 | 50.96 | 52.00 | 50.80 | 50.99 | 5,900,858 | -0.34(-0.66%) |
Mar 21, 2018 | 51.09 | 52.01 | 50.88 | 51.33 | 5,766,768 | +0.17(+0.33%) |
Mar 20, 2018 | 51.67 | 51.90 | 50.70 | 51.16 | 5,461,026 | -0.44(-0.86%) |
Mar 19, 2018 | 52.26 | 52.39 | 51.29 | 51.60 | 5,810,224 | -0.74(-1.41%) |
Mar 16, 2018 | 52.43 | 52.76 | 52.03 | 52.34 | 13,307,903 | +0.15(+0.28%) |
Mar 15, 2018 | 53.12 | 53.42 | 51.96 | 52.19 | 6,151,115 | -0.91(-1.71%) |
Mar 14, 2018 | 54.23 | 54.61 | 52.67 | 53.10 | 7,482,149 | -1.01(-1.88%) |
Mar 13, 2018 | 54.72 | 54.77 | 53.83 | 54.11 | 5,829,491 | -0.22(-0.41%) |
Mar 12, 2018 | 54.72 | 55.14 | 54.18 | 54.34 | 6,150,949 | -0.35(-0.64%) |
Mar 09, 2018 | 53.62 | 54.76 | 53.12 | 54.69 | 5,168,808 | +1.26(+2.36%) |
Mar 08, 2018 | 54.07 | 54.35 | 53.06 | 53.42 | 5,983,488 | -0.41(-0.76%) |
Mar 07, 2018 | 54.41 | 53.43 | 53.83 | 5,372,224 | -0.22(-0.42%) | |
Mar 06, 2018 | 54.65 | 54.65 | 53.31 | 54.06 | 5,805,122 | -0.59(-1.08%) |
Mar 05, 2018 | 54.25 | 54.74 | 53.75 | 54.65 | 9,636,996 | -0.02(-0.04%) |
Mar 02, 2018 | 53.87 | 54.80 | 53.78 | 54.67 | 6,044,680 | +0.29(+0.54%) |
Mar 01, 2018 | 53.49 | 55.09 | 53.42 | 54.38 | 9,406,274 | +1.01(+1.90%) |
Feb 28, 2018 | 53.75 | 54.23 | 53.20 | 53.36 | 10,551,580 | -0.19(-0.36%) |
Feb 27, 2018 | 54.83 | 55.00 | 53.07 | 53.56 | 8,135,612 | -1.13(-2.07%) |
Feb 26, 2018 | 54.57 | 54.76 | 53.83 | 54.69 | 4,161,427 | +0.19(+0.34%) |
Feb 23, 2018 | 54.47 | 54.47 | 53.52 | 54.50 | 4,023,237 | +0.53(+0.99%) |
Feb 22, 2018 | 53.69 | 53.97 | 6,071,736 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.94 | 55.21 | 53.86 | 53.93 | 6,014,489 | -0.99(-1.80%) |
Feb 20, 2018 | 54.86 | 55.19 | 54.37 | 54.93 | 7,204,395 | -0.01(-0.01%) |
Feb 16, 2018 | 54.93 | 54.93 | 54.93 | 0 | +0.88(+1.63%) | |
Feb 15, 2018 | 53.44 | 54.05 | 52.94 | 54.05 | 5,884,848 | +1.00(+1.88%) |
Feb 14, 2018 | 52.36 | 53.68 | 52.36 | 53.05 | 7,173,414 | +0.46(+0.88%) |
Feb 13, 2018 | 52.26 | 54.30 | 51.96 | 52.59 | 8,809,422 | -0.13(-0.25%) |
Feb 12, 2018 | 52.84 | 53.47 | 52.26 | 52.72 | 5,191,714 | +0.00(+0.00%) |
Feb 09, 2018 | 53.04 | 53.36 | 51.09 | 52.72 | 9,470,179 | +0.18(+0.35%) |
Feb 08, 2018 | 55.11 | 55.33 | 52.52 | 52.53 | 9,056,882 | -2.55(-4.63%) |
Feb 07, 2018 | 54.94 | 56.36 | 54.80 | 55.08 | 5,615,889 | -0.20(-0.36%) |
Feb 06, 2018 | 53.21 | 55.59 | 52.60 | 55.28 | 8,841,624 | +0.28(+0.52%) |
Feb 05, 2018 | 56.63 | 57.15 | 54.49 | 55.00 | 9,188,320 | -1.65(-2.91%) |
Feb 02, 2018 | 58.43 | 58.71 | 56.48 | 56.65 | 9,122,552 | -1.93(-3.29%) |