Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.50 | 52.72 | 52.38 | 52.48 | 121,516 | +0.05(+0.10%) |
Apr 27, 2018 | 52.85 | 53.00 | 52.32 | 52.43 | 402,815 | +0.87(+1.69%) |
Apr 26, 2018 | 51.27 | 51.56 | 50.70 | 51.56 | 776,596 | -1.29(-2.44%) |
Apr 25, 2018 | 53.02 | 53.24 | 52.40 | 52.85 | 451,444 | +0.83(+1.60%) |
Apr 24, 2018 | 53.21 | 53.25 | 51.68 | 52.02 | 574,309 | -1.43(-2.68%) |
Apr 23, 2018 | 53.62 | 53.65 | 53.05 | 53.45 | 315,125 | +0.18(+0.34%) |
Apr 20, 2018 | 53.40 | 53.40 | 52.72 | 53.27 | 621,432 | +2.07(+4.04%) |
Apr 19, 2018 | 51.25 | 51.38 | 50.77 | 51.20 | 245,353 | -0.61(-1.18%) |
Apr 18, 2018 | 51.68 | 51.90 | 51.50 | 51.81 | 219,200 | +0.13(+0.26%) |
Apr 17, 2018 | 51.76 | 52.02 | 51.51 | 51.68 | 1,810,832 | -0.17(-0.34%) |
Apr 16, 2018 | 52.48 | 52.48 | 51.65 | 51.85 | 373,991 | -0.58(-1.11%) |
Apr 13, 2018 | 52.67 | 52.90 | 52.29 | 52.43 | 190,294 | -0.35(-0.66%) |
Apr 12, 2018 | 52.59 | 52.86 | 52.35 | 52.78 | 259,290 | +0.54(+1.03%) |
Apr 11, 2018 | 52.40 | 52.52 | 52.04 | 52.24 | 267,703 | -0.49(-0.93%) |
Apr 10, 2018 | 52.75 | 52.83 | 52.30 | 52.73 | 545,083 | -0.18(-0.34%) |
Apr 09, 2018 | 52.73 | 53.50 | 52.73 | 52.91 | 258,075 | +1.13(+2.18%) |
Apr 06, 2018 | 52.73 | 52.99 | 51.30 | 51.78 | 529,390 | -1.25(-2.36%) |
Apr 05, 2018 | 53.17 | 53.45 | 53.00 | 53.03 | 311,898 | -0.60(-1.12%) |
Apr 04, 2018 | 53.18 | 53.68 | 52.61 | 53.63 | 479,003 | -1.16(-2.12%) |
Apr 03, 2018 | 54.46 | 54.83 | 54.22 | 54.79 | 178,380 | -0.32(-0.58%) |
Apr 02, 2018 | 55.98 | 55.98 | 54.75 | 55.11 | 403,152 | -0.40(-0.72%) |
Mar 29, 2018 | 55.51 | 55.51 | 55.51 | 0 | +1.10(+2.02%) | |
Mar 28, 2018 | 54.75 | 55.18 | 54.21 | 54.41 | 277,573 | -0.94(-1.70%) |
Mar 27, 2018 | 56.56 | 56.92 | 55.12 | 55.35 | 367,952 | -1.65(-2.89%) |
Mar 26, 2018 | 56.28 | 57.08 | 56.03 | 57.00 | 260,488 | +0.75(+1.33%) |
Mar 23, 2018 | 56.61 | 57.05 | 56.18 | 56.25 | 239,394 | -0.25(-0.44%) |
Mar 22, 2018 | 57.78 | 57.78 | 56.46 | 56.50 | 261,276 | -0.52(-0.91%) |
Mar 21, 2018 | 57.16 | 57.32 | 56.88 | 57.02 | 179,354 | -0.02(-0.04%) |
Mar 20, 2018 | 56.32 | 57.16 | 56.32 | 57.05 | 196,571 | +0.65(+1.14%) |
Mar 19, 2018 | 56.55 | 57.00 | 56.30 | 56.40 | 611,557 | -1.31(-2.27%) |
Mar 16, 2018 | 57.25 | 57.95 | 57.25 | 57.71 | 133,580 | -0.19(-0.33%) |
Mar 15, 2018 | 57.44 | 57.96 | 57.40 | 57.90 | 566,291 | +1.40(+2.48%) |
Mar 14, 2018 | 57.10 | 57.10 | 56.48 | 56.50 | 108,869 | -0.14(-0.25%) |
Mar 13, 2018 | 57.45 | 57.45 | 56.34 | 56.64 | 218,282 | +0.04(+0.07%) |
Mar 12, 2018 | 56.91 | 57.23 | 56.47 | 56.60 | 386,240 | -0.70(-1.22%) |
Mar 09, 2018 | 56.65 | 57.35 | 56.58 | 57.30 | 265,521 | +0.45(+0.79%) |
Mar 08, 2018 | 57.00 | 57.04 | 56.51 | 56.85 | 252,077 | +1.40(+2.52%) |
Mar 07, 2018 | 55.02 | 55.47 | 54.60 | 55.45 | 479,728 | -1.07(-1.89%) |
Mar 06, 2018 | 56.28 | 56.52 | 56.05 | 56.52 | 171,421 | +1.04(+1.87%) |
Mar 05, 2018 | 54.60 | 55.53 | 54.45 | 55.48 | 272,752 | -1.96(-3.40%) |
Mar 02, 2018 | 56.25 | 57.46 | 56.20 | 57.44 | 321,710 | +2.14(+3.86%) |
Mar 01, 2018 | 55.74 | 56.46 | 55.00 | 55.30 | 302,726 | -1.75(-3.07%) |
Feb 28, 2018 | 57.22 | 57.55 | 56.90 | 57.05 | 159,044 | +0.19(+0.33%) |
Feb 27, 2018 | 57.45 | 57.71 | 56.83 | 56.86 | 277,463 | -0.54(-0.94%) |
Feb 26, 2018 | 57.20 | 57.40 | 56.92 | 57.40 | 195,730 | +0.49(+0.86%) |
Feb 23, 2018 | 56.63 | 56.95 | 56.10 | 56.91 | 345,589 | +1.71(+3.10%) |
Feb 22, 2018 | 55.48 | 55.50 | 54.79 | 55.20 | 244,464 | -0.11(-0.20%) |
Feb 21, 2018 | 55.59 | 55.80 | 55.27 | 55.31 | 513,412 | +1.06(+1.95%) |
Feb 20, 2018 | 54.31 | 54.97 | 54.19 | 54.25 | 452,141 | +0.10(+0.18%) |
Feb 16, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.00 | 54.20 | 53.72 | 54.05 | 323,514 | +1.23(+2.33%) |
Feb 14, 2018 | 51.29 | 52.82 | 51.04 | 52.82 | 313,796 | +1.04(+2.00%) |
Feb 13, 2018 | 51.32 | 51.88 | 51.11 | 51.78 | 335,057 | +0.54(+1.05%) |
Feb 12, 2018 | 50.45 | 51.55 | 50.40 | 51.24 | 432,868 | +1.00(+2.00%) |
Feb 09, 2018 | 49.80 | 50.25 | 48.25 | 50.24 | 526,910 | +0.94(+1.91%) |
Feb 08, 2018 | 50.85 | 50.85 | 49.10 | 49.30 | 709,090 | -2.35(-4.55%) |
Feb 07, 2018 | 52.35 | 52.44 | 51.58 | 51.65 | 470,967 | -0.80(-1.53%) |
Feb 06, 2018 | 52.54 | 50.35 | 52.45 | 790,665 | +0.59(+1.14%) | |
Feb 05, 2018 | 52.66 | 53.25 | 51.55 | 51.86 | 488,839 | -0.66(-1.26%) |
Feb 02, 2018 | 53.23 | 53.52 | 52.50 | 52.52 | 527,235 | -2.63(-4.77%) |