Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.26 | 56.95 | 55.56 | 55.89 | 646,414 | -0.26(-0.47%) |
Apr 27, 2018 | 56.79 | 57.19 | 56.10 | 56.15 | 664,608 | -0.53(-0.94%) |
Apr 26, 2018 | 56.45 | 57.85 | 56.13 | 56.68 | 725,520 | +0.43(+0.77%) |
Apr 25, 2018 | 55.39 | 56.68 | 55.37 | 56.25 | 619,344 | +0.86(+1.55%) |
Apr 24, 2018 | 56.25 | 56.25 | 55.01 | 55.39 | 534,757 | -0.67(-1.19%) |
Apr 23, 2018 | 55.80 | 56.57 | 55.21 | 56.06 | 590,774 | +0.51(+0.92%) |
Apr 20, 2018 | 54.98 | 55.85 | 54.64 | 55.55 | 573,962 | +0.39(+0.70%) |
Apr 19, 2018 | 55.38 | 56.10 | 54.88 | 55.16 | 630,711 | -0.25(-0.46%) |
Apr 18, 2018 | 55.52 | 56.26 | 54.92 | 55.41 | 423,355 | -0.10(-0.18%) |
Apr 17, 2018 | 54.85 | 55.85 | 54.45 | 55.51 | 445,878 | +0.73(+1.33%) |
Apr 16, 2018 | 55.40 | 55.71 | 54.53 | 54.78 | 651,856 | -0.25(-0.46%) |
Apr 13, 2018 | 55.66 | 55.66 | 54.75 | 55.03 | 793,795 | -0.52(-0.94%) |
Apr 12, 2018 | 56.40 | 56.40 | 54.56 | 55.56 | 569,449 | -0.48(-0.85%) |
Apr 11, 2018 | 56.03 | 56.85 | 55.72 | 56.03 | 448,368 | -0.23(-0.42%) |
Apr 10, 2018 | 56.12 | 56.43 | 55.41 | 56.27 | 933,111 | +0.54(+0.97%) |
Apr 09, 2018 | 56.27 | 56.27 | 55.29 | 55.73 | 622,838 | -0.27(-0.48%) |
Apr 06, 2018 | 56.03 | 57.28 | 55.33 | 56.00 | 760,165 | -0.37(-0.66%) |
Apr 05, 2018 | 56.54 | 56.68 | 55.42 | 56.37 | 729,722 | +0.01(+0.02%) |
Apr 04, 2018 | 54.35 | 56.54 | 53.84 | 56.36 | 950,994 | +1.58(+2.88%) |
Apr 03, 2018 | 53.80 | 54.94 | 53.20 | 54.78 | 1,173,122 | +1.63(+3.07%) |
Apr 02, 2018 | 51.37 | 53.44 | 51.37 | 53.15 | 1,385,729 | +1.50(+2.90%) |
Mar 29, 2018 | 51.65 | 51.65 | 51.65 | 0 | -0.35(-0.68%) | |
Mar 28, 2018 | 51.24 | 52.07 | 50.62 | 52.01 | 682,829 | +0.69(+1.33%) |
Mar 27, 2018 | 50.44 | 51.85 | 50.30 | 51.32 | 1,025,881 | +0.90(+1.79%) |
Mar 26, 2018 | 51.27 | 51.43 | 50.19 | 50.42 | 792,691 | -0.42(-0.83%) |
Mar 23, 2018 | 51.17 | 51.91 | 50.74 | 50.84 | 786,715 | -0.21(-0.41%) |
Mar 22, 2018 | 52.28 | 52.48 | 51.02 | 51.05 | 726,910 | -1.45(-2.76%) |
Mar 21, 2018 | 52.97 | 53.53 | 52.40 | 52.50 | 767,962 | -0.65(-1.22%) |
Mar 20, 2018 | 53.48 | 53.74 | 52.71 | 53.15 | 784,860 | -0.15(-0.29%) |
Mar 19, 2018 | 53.05 | 53.47 | 52.83 | 53.30 | 1,187,861 | +0.11(+0.20%) |
Mar 16, 2018 | 53.21 | 53.96 | 53.07 | 53.19 | 1,139,591 | -0.11(-0.20%) |
Mar 15, 2018 | 54.11 | 54.42 | 53.28 | 53.30 | 903,527 | -0.68(-1.25%) |
Mar 14, 2018 | 55.91 | 56.03 | 53.80 | 53.98 | 798,984 | -1.73(-3.11%) |
Mar 13, 2018 | 56.79 | 57.44 | 55.48 | 55.71 | 983,191 | -0.87(-1.55%) |
Mar 12, 2018 | 55.62 | 56.67 | 55.39 | 56.58 | 1,528,416 | +0.86(+1.54%) |
Mar 09, 2018 | 54.95 | 55.77 | 54.30 | 55.73 | 734,294 | +1.24(+2.28%) |
Mar 08, 2018 | 54.05 | 56.15 | 53.97 | 54.48 | 849,855 | +0.44(+0.82%) |
Mar 07, 2018 | 53.91 | 54.04 | 696,716 | -1.06(-1.93%) | ||
Mar 06, 2018 | 56.19 | 56.44 | 54.63 | 55.11 | 841,765 | -0.79(-1.42%) |
Mar 05, 2018 | 54.61 | 56.14 | 54.61 | 55.90 | 1,418,394 | +1.22(+2.23%) |
Mar 02, 2018 | 53.56 | 55.46 | 52.75 | 54.68 | 1,719,007 | +0.56(+1.03%) |
Mar 01, 2018 | 52.70 | 54.73 | 51.91 | 54.12 | 2,473,854 | +2.07(+3.98%) |
Feb 28, 2018 | 48.68 | 53.32 | 48.68 | 52.05 | 4,899,685 | +1.24(+2.45%) |
Feb 27, 2018 | 52.01 | 53.62 | 50.73 | 50.81 | 1,824,791 | -0.82(-1.59%) |
Feb 26, 2018 | 51.85 | 52.32 | 50.70 | 51.63 | 1,155,539 | +0.06(+0.12%) |
Feb 23, 2018 | 51.18 | 52.28 | 51.18 | 51.56 | 998,412 | +0.73(+1.44%) |
Feb 22, 2018 | 51.74 | 52.38 | 50.46 | 50.83 | 694,817 | -0.48(-0.93%) |
Feb 21, 2018 | 51.85 | 52.62 | 51.29 | 51.31 | 895,338 | -0.37(-0.72%) |
Feb 20, 2018 | 51.25 | 52.02 | 50.20 | 51.68 | 1,253,120 | +0.01(+0.02%) |
Feb 16, 2018 | 51.67 | 51.67 | 51.67 | 0 | -2.04(-3.79%) | |
Feb 15, 2018 | 53.42 | 54.18 | 52.96 | 53.71 | 522,611 | +0.81(+1.53%) |
Feb 14, 2018 | 51.70 | 53.48 | 51.54 | 52.90 | 564,672 | +1.06(+2.05%) |
Feb 13, 2018 | 52.18 | 52.64 | 51.41 | 51.83 | 880,857 | -0.48(-0.91%) |
Feb 12, 2018 | 51.56 | 52.49 | 50.92 | 52.31 | 824,912 | +0.83(+1.61%) |
Feb 09, 2018 | 50.84 | 51.94 | 49.63 | 51.48 | 1,414,951 | +0.91(+1.79%) |
Feb 08, 2018 | 52.95 | 50.53 | 50.58 | 1,025,169 | -1.14(-2.20%) | |
Feb 07, 2018 | 51.85 | 52.59 | 51.33 | 51.72 | 822,669 | -0.13(-0.24%) |
Feb 06, 2018 | 50.51 | 53.32 | 50.04 | 51.84 | 1,284,920 | -0.24(-0.47%) |
Feb 05, 2018 | 54.34 | 54.72 | 50.84 | 52.08 | 1,889,863 | -2.84(-5.17%) |
Feb 02, 2018 | 56.77 | 56.93 | 54.77 | 54.92 | 1,064,532 | -2.28(-3.99%) |