Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.94 | 54.99 | 53.54 | 53.61 | 1,134,622 | -1.28(-2.33%) |
Apr 27, 2018 | 54.55 | 55.10 | 54.09 | 54.89 | 1,433,474 | +0.34(+0.63%) |
Apr 26, 2018 | 54.53 | 54.63 | 53.81 | 54.55 | 807,893 | +0.26(+0.48%) |
Apr 25, 2018 | 53.98 | 54.59 | 53.91 | 54.28 | 703,257 | +0.18(+0.32%) |
Apr 24, 2018 | 54.66 | 54.98 | 53.61 | 54.11 | 744,186 | -0.65(-1.19%) |
Apr 23, 2018 | 55.18 | 55.46 | 54.60 | 54.76 | 821,925 | -0.16(-0.28%) |
Apr 20, 2018 | 55.26 | 55.51 | 54.68 | 54.92 | 1,142,366 | -0.10(-0.18%) |
Apr 19, 2018 | 55.37 | 55.56 | 54.69 | 55.01 | 792,708 | -0.41(-0.74%) |
Apr 18, 2018 | 55.09 | 55.55 | 54.73 | 55.42 | 839,906 | +0.24(+0.44%) |
Apr 17, 2018 | 54.87 | 55.34 | 54.68 | 55.18 | 860,895 | +0.56(+1.02%) |
Apr 16, 2018 | 54.09 | 54.90 | 54.08 | 54.62 | 1,186,750 | +0.54(+0.99%) |
Apr 13, 2018 | 54.32 | 54.39 | 53.85 | 54.09 | 929,889 | -0.16(-0.29%) |
Apr 12, 2018 | 54.41 | 55.05 | 54.06 | 54.24 | 940,677 | +0.19(+0.36%) |
Apr 11, 2018 | 53.92 | 54.46 | 53.80 | 54.05 | 693,221 | -0.19(-0.34%) |
Apr 10, 2018 | 53.93 | 54.50 | 53.64 | 54.23 | 1,120,046 | +0.87(+1.63%) |
Apr 09, 2018 | 52.92 | 53.61 | 52.62 | 53.37 | 1,213,748 | +0.68(+1.30%) |
Apr 06, 2018 | 53.37 | 53.72 | 52.56 | 52.68 | 579,380 | -1.10(-2.05%) |
Apr 05, 2018 | 53.93 | 54.18 | 53.53 | 53.79 | 682,987 | -0.04(-0.07%) |
Apr 04, 2018 | 53.03 | 54.08 | 52.75 | 53.82 | 1,262,153 | +0.41(+0.77%) |
Apr 03, 2018 | 52.47 | 53.90 | 52.35 | 53.42 | 1,051,246 | +1.14(+2.18%) |
Apr 02, 2018 | 53.01 | 53.43 | 51.82 | 52.28 | 1,485,505 | -1.15(-2.15%) |
Mar 29, 2018 | 53.43 | 53.43 | 53.43 | 0 | +0.75(+1.42%) | |
Mar 28, 2018 | 52.71 | 53.10 | 52.30 | 52.67 | 798,629 | -0.09(-0.17%) |
Mar 27, 2018 | 52.69 | 53.17 | 52.13 | 52.76 | 946,330 | +0.17(+0.32%) |
Mar 26, 2018 | 52.14 | 52.64 | 51.99 | 52.60 | 2,443,115 | +0.99(+1.93%) |
Mar 23, 2018 | 52.27 | 52.73 | 51.55 | 51.60 | 788,167 | -0.66(-1.27%) |
Mar 22, 2018 | 52.73 | 53.17 | 52.17 | 52.27 | 776,210 | -1.00(-1.88%) |
Mar 21, 2018 | 53.54 | 53.82 | 53.23 | 53.27 | 989,271 | -0.32(-0.60%) |
Mar 20, 2018 | 54.34 | 54.61 | 53.51 | 53.59 | 951,930 | -0.62(-1.15%) |
Mar 19, 2018 | 54.54 | 54.84 | 53.84 | 54.21 | 946,134 | -0.41(-0.75%) |
Mar 16, 2018 | 54.61 | 54.85 | 54.39 | 54.62 | 1,330,476 | +0.06(+0.11%) |
Mar 15, 2018 | 54.37 | 54.65 | 53.91 | 54.57 | 1,041,198 | +0.12(+0.21%) |
Mar 14, 2018 | 55.09 | 55.23 | 54.25 | 54.45 | 964,731 | -0.42(-0.76%) |
Mar 13, 2018 | 54.44 | 55.22 | 54.44 | 54.87 | 1,239,780 | +0.51(+0.93%) |
Mar 12, 2018 | 54.34 | 54.69 | 53.83 | 54.36 | 730,684 | +0.06(+0.11%) |
Mar 09, 2018 | 54.04 | 54.43 | 53.69 | 54.30 | 1,181,810 | +0.47(+0.87%) |
Mar 08, 2018 | 54.12 | 54.20 | 53.63 | 53.83 | 1,056,480 | +0.14(+0.25%) |
Mar 07, 2018 | 54.16 | 53.70 | 947,923 | +0.28(+0.53%) | ||
Mar 06, 2018 | 53.49 | 52.25 | 53.42 | 1,373,147 | +1.17(+2.24%) | |
Mar 05, 2018 | 52.28 | 52.58 | 51.93 | 52.25 | 1,130,477 | -0.27(-0.52%) |
Mar 02, 2018 | 52.14 | 52.98 | 51.52 | 52.52 | 1,009,262 | +0.07(+0.13%) |
Mar 01, 2018 | 53.05 | 53.65 | 52.40 | 52.45 | 956,814 | -0.58(-1.08%) |
Feb 28, 2018 | 53.72 | 54.04 | 52.99 | 53.03 | 1,155,817 | -0.49(-0.91%) |
Feb 27, 2018 | 53.80 | 54.07 | 53.36 | 53.51 | 927,527 | -0.36(-0.67%) |
Feb 26, 2018 | 53.90 | 54.04 | 53.42 | 53.87 | 1,056,363 | +0.17(+0.31%) |
Feb 23, 2018 | 53.47 | 53.73 | 53.20 | 53.71 | 906,426 | +0.46(+0.86%) |
Feb 22, 2018 | 54.20 | 54.32 | 53.04 | 53.25 | 1,653,335 | -0.75(-1.39%) |
Feb 21, 2018 | 54.93 | 54.99 | 53.99 | 54.00 | 933,496 | -0.95(-1.72%) |
Feb 20, 2018 | 55.00 | 55.55 | 54.67 | 54.95 | 1,540,839 | -0.10(-0.18%) |
Feb 16, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.37(+0.68%) | |
Feb 15, 2018 | 53.86 | 54.85 | 53.64 | 54.67 | 1,577,470 | +0.99(+1.85%) |
Feb 14, 2018 | 53.49 | 53.89 | 52.99 | 53.68 | 1,266,257 | -0.05(-0.09%) |
Feb 13, 2018 | 53.42 | 54.00 | 53.34 | 53.73 | 1,244,914 | +0.31(+0.58%) |
Feb 12, 2018 | 53.32 | 53.76 | 52.15 | 53.42 | 2,005,326 | +0.46(+0.87%) |
Feb 09, 2018 | 52.60 | 53.30 | 51.53 | 52.96 | 2,166,645 | +0.84(+1.61%) |
Feb 08, 2018 | 53.62 | 54.01 | 52.11 | 52.12 | 3,016,235 | -1.29(-2.41%) |
Feb 07, 2018 | 56.35 | 56.91 | 52.38 | 53.41 | 4,938,545 | -2.22(-4.00%) |
Feb 06, 2018 | 54.25 | 56.20 | 54.25 | 55.63 | 2,372,334 | +0.05(+0.09%) |
Feb 05, 2018 | 56.85 | 57.04 | 54.80 | 55.58 | 855,006 | -1.44(-2.53%) |
Feb 02, 2018 | 57.15 | 57.41 | 56.58 | 57.02 | 1,138,426 | -0.43(-0.75%) |