Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.43 | 55.55 | 54.84 | 54.84 | 741,649 | -0.45(-0.82%) |
Apr 27, 2018 | 55.41 | 55.43 | 55.06 | 55.29 | 479,709 | +0.02(+0.03%) |
Apr 26, 2018 | 54.97 | 55.44 | 54.87 | 55.27 | 528,234 | +0.53(+0.97%) |
Apr 25, 2018 | 54.66 | 54.85 | 54.21 | 54.74 | 648,449 | +0.08(+0.15%) |
Apr 24, 2018 | 55.60 | 55.64 | 54.31 | 54.66 | 888,648 | -0.69(-1.24%) |
Apr 23, 2018 | 55.51 | 55.62 | 55.09 | 55.34 | 1,562,793 | -0.03(-0.05%) |
Apr 20, 2018 | 55.81 | 55.90 | 55.17 | 55.37 | 627,636 | -0.45(-0.81%) |
Apr 19, 2018 | 55.97 | 56.03 | 55.59 | 55.82 | 1,703,551 | -0.31(-0.55%) |
Apr 18, 2018 | 56.20 | 56.30 | 56.02 | 56.13 | 818,947 | +0.07(+0.13%) |
Apr 17, 2018 | 55.87 | 56.18 | 55.74 | 56.06 | 805,044 | +0.61(+1.09%) |
Apr 16, 2018 | 55.37 | 55.63 | 55.16 | 55.45 | 602,579 | +0.44(+0.81%) |
Apr 13, 2018 | 55.47 | 55.50 | 54.79 | 55.01 | 661,446 | -0.15(-0.28%) |
Apr 12, 2018 | 55.06 | 55.39 | 55.02 | 55.16 | 539,983 | +0.42(+0.78%) |
Apr 11, 2018 | 54.67 | 55.09 | 54.61 | 54.74 | 712,398 | -0.24(-0.43%) |
Apr 10, 2018 | 54.74 | 55.15 | 54.56 | 54.97 | 721,314 | +0.92(+1.71%) |
Apr 09, 2018 | 54.24 | 54.88 | 54.01 | 54.05 | 521,893 | +0.14(+0.27%) |
Apr 06, 2018 | 54.67 | 54.97 | 53.54 | 53.91 | 878,521 | -1.17(-2.12%) |
Apr 05, 2018 | 55.03 | 55.25 | 54.82 | 55.07 | 945,059 | +0.35(+0.64%) |
Apr 04, 2018 | 53.35 | 54.83 | 53.24 | 54.72 | 1,270,592 | +0.66(+1.22%) |
Apr 03, 2018 | 53.71 | 54.17 | 53.30 | 54.06 | 984,602 | +0.66(+1.24%) |
Apr 02, 2018 | 54.49 | 54.60 | 52.88 | 53.40 | 1,775,398 | -1.27(-2.32%) |
Mar 29, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.76(+1.41%) | |
Mar 28, 2018 | 54.07 | 54.44 | 53.66 | 53.91 | 2,998,121 | -0.14(-0.25%) |
Mar 27, 2018 | 55.24 | 55.28 | 53.72 | 54.04 | 985,689 | -0.98(-1.77%) |
Mar 26, 2018 | 54.40 | 55.06 | 53.87 | 55.02 | 1,038,801 | +1.42(+2.65%) |
Mar 23, 2018 | 54.82 | 55.02 | 53.54 | 53.60 | 2,419,261 | -1.15(-2.10%) |
Mar 22, 2018 | 55.63 | 55.82 | 54.71 | 54.75 | 1,188,644 | -1.38(-2.47%) |
Mar 21, 2018 | 56.19 | 56.65 | 56.08 | 56.13 | 586,848 | -0.04(-0.08%) |
Mar 20, 2018 | 56.18 | 56.30 | 56.02 | 56.18 | 587,735 | +0.08(+0.14%) |
Mar 19, 2018 | 56.63 | 56.74 | 55.70 | 56.10 | 957,267 | -0.68(-1.21%) |
Mar 16, 2018 | 56.77 | 57.04 | 56.77 | 56.78 | 1,609,299 | +0.05(+0.10%) |
Mar 15, 2018 | 56.92 | 57.02 | 56.60 | 56.73 | 505,342 | -0.08(-0.14%) |
Mar 14, 2018 | 57.32 | 57.32 | 56.71 | 56.81 | 670,365 | -0.27(-0.47%) |
Mar 13, 2018 | 57.69 | 57.82 | 56.96 | 57.08 | 559,296 | -0.37(-0.64%) |
Mar 12, 2018 | 57.57 | 57.68 | 57.35 | 57.45 | 730,322 | -0.04(-0.06%) |
Mar 09, 2018 | 56.86 | 57.49 | 56.78 | 57.48 | 593,842 | +0.95(+1.67%) |
Mar 08, 2018 | 56.49 | 56.58 | 56.20 | 56.54 | 516,927 | +0.23(+0.40%) |
Mar 07, 2018 | 56.38 | 56.31 | 769,580 | +0.03(+0.05%) | ||
Mar 06, 2018 | 56.28 | 56.32 | 55.88 | 56.28 | 580,294 | +0.22(+0.39%) |
Mar 05, 2018 | 55.16 | 56.21 | 55.14 | 56.07 | 1,177,780 | +0.65(+1.17%) |
Mar 02, 2018 | 54.68 | 55.54 | 54.49 | 55.42 | 2,600,378 | +0.33(+0.60%) |
Mar 01, 2018 | 55.79 | 56.09 | 54.70 | 55.09 | 1,511,914 | -0.65(-1.16%) |
Feb 28, 2018 | 56.65 | 56.71 | 55.74 | 55.74 | 838,672 | -0.64(-1.13%) |
Feb 27, 2018 | 57.12 | 57.28 | 56.37 | 56.37 | 1,225,316 | -0.72(-1.26%) |
Feb 26, 2018 | 56.74 | 57.11 | 56.56 | 57.10 | 798,824 | +0.62(+1.10%) |
Feb 23, 2018 | 55.93 | 56.50 | 55.81 | 56.47 | 627,146 | +0.85(+1.52%) |
Feb 22, 2018 | 55.51 | 55.63 | 845,357 | +0.03(+0.05%) | ||
Feb 21, 2018 | 55.93 | 56.53 | 55.59 | 55.60 | 785,561 | -0.26(-0.47%) |
Feb 20, 2018 | 55.99 | 56.32 | 55.67 | 55.86 | 1,054,394 | -0.36(-0.64%) |
Feb 16, 2018 | 56.22 | 56.22 | 56.22 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 55.89 | 56.19 | 55.33 | 56.19 | 1,140,980 | +0.68(+1.22%) |
Feb 14, 2018 | 54.43 | 55.57 | 54.43 | 55.52 | 1,329,790 | +0.78(+1.43%) |
Feb 13, 2018 | 54.29 | 54.81 | 54.15 | 54.74 | 1,645,664 | +0.22(+0.40%) |
Feb 12, 2018 | 54.29 | 54.87 | 53.84 | 54.52 | 1,271,767 | +0.68(+1.27%) |
Feb 09, 2018 | 53.69 | 54.22 | 52.09 | 53.84 | 3,020,241 | +0.76(+1.43%) |
Feb 08, 2018 | 55.16 | 55.18 | 53.08 | 53.08 | 3,944,337 | -2.03(-3.68%) |
Feb 07, 2018 | 55.19 | 55.94 | 55.02 | 55.11 | 1,687,329 | -0.20(-0.36%) |
Feb 06, 2018 | 53.44 | 55.45 | 53.15 | 55.30 | 5,267,509 | +0.23(+0.41%) |
Feb 05, 2018 | 56.20 | 56.65 | 54.21 | 55.08 | 3,140,093 | -1.59(-2.81%) |
Feb 02, 2018 | 57.53 | 57.62 | 56.65 | 56.67 | 1,393,802 | -1.21(-2.09%) |