Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.46 | 55.77 | 54.38 | 54.41 | 1,621,318 | -0.95(-1.71%) |
Apr 27, 2018 | 54.58 | 55.44 | 53.96 | 55.35 | 1,410,258 | +0.89(+1.64%) |
Apr 26, 2018 | 52.63 | 54.99 | 52.11 | 54.46 | 2,199,250 | +1.83(+3.48%) |
Apr 25, 2018 | 52.72 | 52.96 | 51.83 | 52.63 | 1,564,262 | -0.05(-0.10%) |
Apr 24, 2018 | 53.48 | 53.76 | 52.02 | 52.69 | 925,945 | -0.43(-0.81%) |
Apr 23, 2018 | 53.41 | 53.53 | 52.75 | 53.12 | 650,366 | -0.11(-0.20%) |
Apr 20, 2018 | 53.35 | 53.61 | 52.71 | 53.23 | 1,109,687 | -0.13(-0.24%) |
Apr 19, 2018 | 52.50 | 53.38 | 52.16 | 53.35 | 927,057 | +0.87(+1.65%) |
Apr 18, 2018 | 53.07 | 53.32 | 52.36 | 52.49 | 1,039,865 | -0.25(-0.47%) |
Apr 17, 2018 | 53.00 | 53.32 | 52.38 | 52.74 | 2,864,049 | +0.27(+0.51%) |
Apr 16, 2018 | 52.29 | 52.91 | 52.13 | 52.47 | 2,120,847 | +0.61(+1.18%) |
Apr 13, 2018 | 53.29 | 53.32 | 51.63 | 51.86 | 1,175,161 | -0.96(-1.82%) |
Apr 12, 2018 | 52.47 | 53.30 | 52.31 | 52.82 | 857,251 | +0.80(+1.54%) |
Apr 11, 2018 | 52.07 | 52.47 | 51.47 | 52.02 | 1,051,258 | -0.53(-1.02%) |
Apr 10, 2018 | 52.17 | 52.85 | 51.57 | 52.55 | 1,429,497 | +1.13(+2.19%) |
Apr 09, 2018 | 51.66 | 52.80 | 51.19 | 51.43 | 1,180,463 | +0.01(+0.01%) |
Apr 06, 2018 | 52.68 | 52.80 | 50.86 | 51.42 | 2,154,307 | -2.15(-4.02%) |
Apr 05, 2018 | 53.99 | 53.99 | 53.20 | 53.57 | 1,505,739 | +0.15(+0.28%) |
Apr 04, 2018 | 51.95 | 53.57 | 51.94 | 53.42 | 1,327,065 | +0.38(+0.71%) |
Apr 03, 2018 | 52.66 | 53.24 | 52.21 | 53.04 | 1,184,524 | +0.71(+1.36%) |
Apr 02, 2018 | 54.05 | 54.50 | 51.90 | 52.34 | 1,641,537 | -1.87(-3.44%) |
Mar 29, 2018 | 54.20 | 54.20 | 54.20 | 0 | +1.15(+2.17%) | |
Mar 28, 2018 | 53.05 | 53.46 | 51.94 | 53.05 | 1,523,265 | +0.07(+0.13%) |
Mar 27, 2018 | 54.35 | 54.62 | 52.58 | 52.98 | 1,728,099 | -1.15(-2.13%) |
Mar 26, 2018 | 53.64 | 54.19 | 52.65 | 54.14 | 1,490,916 | +1.46(+2.77%) |
Mar 23, 2018 | 55.32 | 55.73 | 52.53 | 52.68 | 2,494,390 | -2.69(-4.86%) |
Mar 22, 2018 | 57.81 | 57.94 | 55.29 | 55.37 | 1,353,432 | -3.17(-5.42%) |
Mar 21, 2018 | 58.23 | 59.27 | 58.08 | 58.55 | 1,032,299 | +0.24(+0.41%) |
Mar 20, 2018 | 58.48 | 58.57 | 58.01 | 58.30 | 773,918 | -0.04(-0.07%) |
Mar 19, 2018 | 58.71 | 58.82 | 57.33 | 58.35 | 1,509,093 | -0.63(-1.08%) |
Mar 16, 2018 | 57.83 | 59.17 | 57.76 | 58.98 | 2,107,329 | +1.30(+2.25%) |
Mar 15, 2018 | 58.09 | 58.38 | 57.39 | 57.68 | 1,767,839 | -0.24(-0.42%) |
Mar 14, 2018 | 58.96 | 58.96 | 57.78 | 57.92 | 1,643,484 | -0.86(-1.47%) |
Mar 13, 2018 | 59.72 | 59.93 | 58.58 | 58.79 | 1,139,241 | -0.60(-1.01%) |
Mar 12, 2018 | 59.66 | 60.00 | 59.30 | 59.39 | 820,933 | -0.31(-0.52%) |
Mar 09, 2018 | 58.70 | 59.70 | 58.56 | 59.69 | 1,149,353 | +1.51(+2.59%) |
Mar 08, 2018 | 58.22 | 58.27 | 57.30 | 58.19 | 1,211,866 | +0.16(+0.27%) |
Mar 07, 2018 | 58.17 | 58.03 | 1,152,730 | +0.09(+0.16%) | ||
Mar 06, 2018 | 56.97 | 57.95 | 56.32 | 57.94 | 1,484,717 | +1.35(+2.39%) |
Mar 05, 2018 | 55.13 | 56.85 | 54.82 | 56.59 | 956,240 | +1.06(+1.90%) |
Mar 02, 2018 | 55.18 | 55.67 | 54.19 | 55.53 | 1,078,384 | -0.10(-0.17%) |
Mar 01, 2018 | 56.05 | 56.62 | 55.18 | 55.63 | 2,321,839 | -0.42(-0.74%) |
Feb 28, 2018 | 56.84 | 57.18 | 56.03 | 56.04 | 2,067,929 | -0.60(-1.06%) |
Feb 27, 2018 | 56.58 | 57.47 | 56.23 | 56.64 | 2,092,492 | +0.66(+1.19%) |
Feb 26, 2018 | 55.57 | 56.00 | 54.99 | 55.98 | 675,387 | +0.68(+1.24%) |
Feb 23, 2018 | 54.51 | 55.29 | 54.45 | 55.29 | 1,065,171 | +0.84(+1.54%) |
Feb 22, 2018 | 54.33 | 54.45 | 951,561 | -0.69(-1.25%) | ||
Feb 21, 2018 | 55.74 | 56.14 | 55.12 | 55.14 | 1,316,783 | -0.61(-1.10%) |
Feb 20, 2018 | 55.75 | 56.32 | 55.51 | 55.75 | 1,140,950 | -0.20(-0.36%) |
Feb 16, 2018 | 55.95 | 55.95 | 55.95 | 0 | +0.76(+1.37%) | |
Feb 15, 2018 | 55.60 | 55.85 | 54.68 | 55.20 | 1,405,337 | +0.18(+0.32%) |
Feb 14, 2018 | 53.44 | 55.05 | 53.34 | 55.02 | 1,869,396 | +1.38(+2.58%) |
Feb 13, 2018 | 53.47 | 53.86 | 52.94 | 53.64 | 1,066,874 | -0.17(-0.31%) |
Feb 12, 2018 | 53.10 | 54.30 | 52.75 | 53.81 | 2,007,235 | +1.17(+2.22%) |
Feb 09, 2018 | 52.51 | 53.00 | 51.00 | 52.64 | 2,298,100 | +0.62(+1.19%) |
Feb 08, 2018 | 55.09 | 55.09 | 52.00 | 52.02 | 2,009,024 | -3.02(-5.48%) |
Feb 07, 2018 | 54.88 | 56.09 | 54.88 | 55.04 | 1,172,811 | -0.22(-0.40%) |
Feb 06, 2018 | 53.03 | 55.40 | 52.79 | 55.26 | 1,684,271 | +0.17(+0.31%) |
Feb 05, 2018 | 56.22 | 57.13 | 54.17 | 55.09 | 1,491,013 | -1.93(-3.38%) |
Feb 02, 2018 | 58.52 | 58.83 | 56.82 | 57.02 | 1,090,989 | -1.83(-3.11%) |