Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.03 | 53.52 | 52.37 | 52.40 | 1,385,716 | -0.63(-1.18%) |
Apr 27, 2018 | 52.40 | 53.03 | 52.30 | 53.03 | 1,031,192 | +0.64(+1.21%) |
Apr 26, 2018 | 53.08 | 53.24 | 51.78 | 52.39 | 602,541 | -0.75(-1.42%) |
Apr 25, 2018 | 52.42 | 53.63 | 51.98 | 53.14 | 853,818 | +0.29(+0.55%) |
Apr 24, 2018 | 56.00 | 56.28 | 52.40 | 52.85 | 1,080,353 | -2.57(-4.63%) |
Apr 23, 2018 | 55.64 | 55.84 | 55.20 | 55.42 | 623,673 | -0.01(-0.01%) |
Apr 20, 2018 | 55.93 | 56.15 | 55.08 | 55.42 | 640,280 | -0.54(-0.97%) |
Apr 19, 2018 | 55.91 | 56.16 | 55.38 | 55.97 | 917,444 | +0.08(+0.15%) |
Apr 18, 2018 | 55.70 | 56.37 | 55.37 | 55.88 | 663,155 | +0.46(+0.83%) |
Apr 17, 2018 | 55.25 | 55.84 | 55.05 | 55.42 | 504,281 | +0.66(+1.21%) |
Apr 16, 2018 | 55.05 | 55.14 | 54.53 | 54.76 | 912,502 | +0.03(+0.05%) |
Apr 13, 2018 | 54.73 | 55.13 | 54.18 | 54.74 | 649,954 | +0.43(+0.78%) |
Apr 12, 2018 | 53.67 | 54.76 | 53.65 | 54.31 | 770,547 | +0.81(+1.52%) |
Apr 11, 2018 | 54.44 | 54.44 | 53.36 | 53.50 | 558,291 | -1.20(-2.19%) |
Apr 10, 2018 | 54.19 | 55.00 | 53.92 | 54.70 | 817,150 | +1.20(+2.23%) |
Apr 09, 2018 | 54.32 | 54.50 | 53.46 | 53.50 | 607,794 | -0.64(-1.17%) |
Apr 06, 2018 | 54.72 | 54.96 | 53.40 | 54.14 | 663,289 | -1.24(-2.23%) |
Apr 05, 2018 | 54.87 | 55.82 | 54.87 | 55.37 | 852,679 | +0.64(+1.16%) |
Apr 04, 2018 | 53.09 | 55.07 | 52.52 | 54.74 | 1,500,783 | +0.21(+0.38%) |
Apr 03, 2018 | 54.19 | 54.63 | 53.64 | 54.53 | 832,982 | +0.60(+1.12%) |
Apr 02, 2018 | 54.66 | 54.66 | 53.37 | 53.93 | 727,505 | -0.28(-0.52%) |
Mar 29, 2018 | 54.21 | 54.21 | 54.21 | 0 | +0.62(+1.15%) | |
Mar 28, 2018 | 53.37 | 54.28 | 53.06 | 53.59 | 973,188 | +0.23(+0.42%) |
Mar 27, 2018 | 53.71 | 54.10 | 53.00 | 53.37 | 1,182,416 | -0.05(-0.09%) |
Mar 26, 2018 | 52.72 | 53.49 | 52.06 | 53.42 | 735,293 | +1.40(+2.70%) |
Mar 23, 2018 | 52.60 | 53.18 | 51.94 | 52.01 | 636,362 | -0.55(-1.05%) |
Mar 22, 2018 | 54.58 | 54.69 | 52.53 | 52.57 | 717,357 | -2.50(-4.54%) |
Mar 21, 2018 | 55.37 | 55.66 | 54.91 | 55.07 | 582,138 | -0.44(-0.80%) |
Mar 20, 2018 | 54.94 | 56.13 | 54.94 | 55.51 | 640,179 | +0.59(+1.08%) |
Mar 19, 2018 | 56.12 | 56.14 | 54.56 | 54.91 | 532,473 | -1.48(-2.62%) |
Mar 16, 2018 | 56.49 | 57.07 | 56.27 | 56.39 | 723,612 | +0.01(+0.01%) |
Mar 15, 2018 | 56.32 | 56.59 | 55.94 | 56.39 | 462,963 | +0.34(+0.61%) |
Mar 14, 2018 | 56.57 | 56.75 | 55.89 | 56.04 | 657,775 | -0.50(-0.89%) |
Mar 13, 2018 | 56.41 | 57.06 | 56.03 | 56.55 | 600,363 | +0.51(+0.91%) |
Mar 12, 2018 | 56.88 | 57.39 | 55.75 | 56.04 | 700,588 | -0.87(-1.53%) |
Mar 09, 2018 | 55.59 | 57.40 | 55.59 | 56.90 | 697,961 | +1.71(+3.11%) |
Mar 08, 2018 | 54.79 | 55.31 | 54.38 | 55.19 | 617,226 | +0.63(+1.15%) |
Mar 07, 2018 | 54.06 | 54.56 | 769,098 | -0.82(-1.48%) | ||
Mar 06, 2018 | 54.63 | 55.57 | 54.30 | 55.38 | 701,485 | +0.84(+1.53%) |
Mar 05, 2018 | 53.49 | 54.81 | 53.30 | 54.55 | 639,768 | +0.70(+1.30%) |
Mar 02, 2018 | 54.32 | 54.32 | 52.46 | 53.84 | 1,573,197 | -1.34(-2.42%) |
Mar 01, 2018 | 55.68 | 56.86 | 54.83 | 55.18 | 1,163,213 | -0.49(-0.89%) |
Feb 28, 2018 | 56.92 | 57.30 | 55.63 | 55.68 | 945,240 | -0.94(-1.65%) |
Feb 27, 2018 | 56.95 | 57.58 | 56.60 | 56.61 | 540,603 | -0.22(-0.38%) |
Feb 26, 2018 | 57.56 | 57.57 | 56.80 | 56.83 | 521,652 | -0.38(-0.67%) |
Feb 23, 2018 | 56.57 | 57.41 | 56.57 | 57.21 | 447,951 | +0.74(+1.30%) |
Feb 22, 2018 | 56.28 | 56.48 | 655,528 | +0.24(+0.43%) | ||
Feb 21, 2018 | 55.65 | 57.67 | 55.65 | 56.24 | 881,758 | +0.73(+1.31%) |
Feb 20, 2018 | 55.77 | 56.37 | 55.27 | 55.51 | 789,055 | -0.57(-1.01%) |
Feb 16, 2018 | 56.08 | 56.08 | 56.08 | 0 | -1.58(-2.74%) | |
Feb 15, 2018 | 57.51 | 58.07 | 56.91 | 57.66 | 720,354 | +0.30(+0.52%) |
Feb 14, 2018 | 56.39 | 57.47 | 55.60 | 57.36 | 663,219 | +0.43(+0.75%) |
Feb 13, 2018 | 56.49 | 57.17 | 55.75 | 56.93 | 663,234 | +0.03(+0.06%) |
Feb 12, 2018 | 57.07 | 57.61 | 56.28 | 56.90 | 1,107,984 | +0.18(+0.32%) |
Feb 09, 2018 | 57.10 | 58.10 | 55.08 | 56.71 | 1,535,926 | +0.24(+0.43%) |
Feb 08, 2018 | 57.64 | 58.08 | 56.47 | 56.47 | 1,828,918 | -1.25(-2.17%) |
Feb 07, 2018 | 56.20 | 58.71 | 56.19 | 57.72 | 2,414,105 | +1.58(+2.82%) |
Feb 06, 2018 | 56.22 | 56.88 | 54.54 | 56.14 | 2,892,623 | -3.55(-5.94%) |
Feb 05, 2018 | 60.34 | 62.09 | 58.65 | 59.68 | 1,561,315 | -1.31(-2.15%) |
Feb 02, 2018 | 60.85 | 61.72 | 60.48 | 60.99 | 1,030,993 | -0.18(-0.29%) |