Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.08 | 57.51 | 55.83 | 55.86 | 1,113,093 | -1.20(-2.11%) |
Apr 27, 2018 | 56.35 | 57.56 | 56.33 | 57.06 | 1,364,284 | +0.72(+1.28%) |
Apr 26, 2018 | 56.61 | 56.63 | 55.77 | 56.34 | 1,119,020 | -0.17(-0.30%) |
Apr 25, 2018 | 56.43 | 57.20 | 56.21 | 56.51 | 1,609,837 | -0.09(-0.15%) |
Apr 24, 2018 | 58.51 | 58.82 | 56.07 | 56.60 | 1,933,661 | -1.66(-2.85%) |
Apr 23, 2018 | 55.59 | 58.41 | 55.57 | 58.25 | 2,345,003 | +2.75(+4.95%) |
Apr 20, 2018 | 56.10 | 56.20 | 55.17 | 55.51 | 1,753,505 | -0.54(-0.96%) |
Apr 19, 2018 | 56.27 | 56.66 | 55.92 | 56.05 | 694,014 | -0.23(-0.40%) |
Apr 18, 2018 | 55.64 | 56.53 | 55.54 | 56.27 | 1,418,331 | +0.68(+1.23%) |
Apr 17, 2018 | 55.15 | 55.69 | 54.97 | 55.59 | 992,369 | +0.67(+1.22%) |
Apr 16, 2018 | 55.28 | 55.29 | 54.80 | 54.92 | 1,172,405 | +0.04(+0.07%) |
Apr 13, 2018 | 55.68 | 55.79 | 54.63 | 54.88 | 1,166,374 | -0.66(-1.19%) |
Apr 12, 2018 | 56.09 | 56.66 | 55.40 | 55.54 | 2,088,054 | -0.14(-0.26%) |
Apr 11, 2018 | 54.93 | 56.02 | 54.93 | 55.69 | 813,565 | +0.20(+0.36%) |
Apr 10, 2018 | 54.77 | 55.76 | 54.51 | 55.49 | 803,984 | +1.57(+2.92%) |
Apr 09, 2018 | 54.08 | 54.80 | 53.81 | 53.91 | 639,173 | +0.17(+0.32%) |
Apr 06, 2018 | 54.86 | 55.20 | 52.98 | 53.74 | 1,124,291 | -1.72(-3.11%) |
Apr 05, 2018 | 55.29 | 55.86 | 55.13 | 55.47 | 839,697 | +0.48(+0.88%) |
Apr 04, 2018 | 53.03 | 55.06 | 52.97 | 54.98 | 914,870 | +0.73(+1.34%) |
Apr 03, 2018 | 53.34 | 54.29 | 53.04 | 54.26 | 804,630 | +1.22(+2.30%) |
Apr 02, 2018 | 53.98 | 54.07 | 52.29 | 53.03 | 1,082,669 | -1.18(-2.18%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | +1.30(+2.45%) | |
Mar 28, 2018 | 52.97 | 53.46 | 52.64 | 52.92 | 768,321 | +0.09(+0.16%) |
Mar 27, 2018 | 53.58 | 54.03 | 52.48 | 52.83 | 990,016 | -0.53(-0.99%) |
Mar 26, 2018 | 52.79 | 53.48 | 52.08 | 53.36 | 945,250 | +1.39(+2.68%) |
Mar 23, 2018 | 53.18 | 53.44 | 51.83 | 51.97 | 1,183,078 | -0.99(-1.88%) |
Mar 22, 2018 | 54.59 | 54.83 | 52.94 | 52.97 | 1,339,745 | -2.27(-4.12%) |
Mar 21, 2018 | 54.29 | 56.07 | 54.07 | 55.24 | 1,158,188 | +1.06(+1.96%) |
Mar 20, 2018 | 54.22 | 54.61 | 54.14 | 54.18 | 647,437 | +0.32(+0.60%) |
Mar 19, 2018 | 54.53 | 54.53 | 53.47 | 53.86 | 1,010,338 | -0.76(-1.39%) |
Mar 16, 2018 | 54.40 | 55.16 | 54.11 | 54.62 | 1,680,998 | +0.31(+0.58%) |
Mar 15, 2018 | 54.52 | 54.83 | 53.96 | 54.30 | 912,625 | -0.18(-0.33%) |
Mar 14, 2018 | 55.08 | 55.14 | 54.30 | 54.48 | 694,266 | -0.31(-0.57%) |
Mar 13, 2018 | 55.41 | 55.73 | 54.67 | 54.80 | 615,516 | -0.43(-0.77%) |
Mar 12, 2018 | 55.43 | 55.79 | 55.13 | 55.22 | 1,042,381 | -0.23(-0.41%) |
Mar 09, 2018 | 54.49 | 55.60 | 54.35 | 55.45 | 1,029,160 | +1.28(+2.36%) |
Mar 08, 2018 | 54.76 | 54.87 | 53.38 | 54.17 | 1,493,785 | -0.46(-0.85%) |
Mar 07, 2018 | 54.69 | 53.53 | 54.63 | 1,417,435 | +0.09(+0.16%) | |
Mar 06, 2018 | 54.28 | 54.71 | 53.98 | 54.55 | 1,246,274 | +0.48(+0.89%) |
Mar 05, 2018 | 53.29 | 54.44 | 53.25 | 54.07 | 1,113,106 | +0.45(+0.83%) |
Mar 02, 2018 | 52.34 | 53.80 | 52.06 | 53.62 | 1,298,439 | +0.77(+1.45%) |
Mar 01, 2018 | 53.85 | 54.21 | 52.36 | 52.85 | 1,704,501 | -1.06(-1.97%) |
Feb 28, 2018 | 54.68 | 55.05 | 53.91 | 53.91 | 1,688,545 | -0.65(-1.20%) |
Feb 27, 2018 | 55.42 | 56.02 | 54.57 | 54.57 | 1,373,253 | -0.74(-1.33%) |
Feb 26, 2018 | 54.98 | 55.41 | 54.44 | 55.30 | 1,209,150 | +0.41(+0.74%) |
Feb 23, 2018 | 55.25 | 55.29 | 53.66 | 54.90 | 1,363,621 | +0.04(+0.07%) |
Feb 22, 2018 | 54.86 | 1,788,322 | +0.64(+1.18%) | |||
Feb 21, 2018 | 56.36 | 56.36 | 54.16 | 54.22 | 3,249,943 | -0.58(-1.05%) |
Feb 20, 2018 | 54.27 | 55.32 | 53.97 | 54.79 | 2,046,335 | +0.39(+0.71%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | -0.21(-0.38%) | |
Feb 15, 2018 | 54.76 | 55.45 | 53.82 | 54.62 | 937,962 | +0.45(+0.84%) |
Feb 14, 2018 | 52.29 | 54.27 | 52.13 | 54.16 | 1,132,427 | +1.46(+2.78%) |
Feb 13, 2018 | 52.77 | 53.21 | 52.24 | 52.70 | 1,728,309 | -0.46(-0.87%) |
Feb 12, 2018 | 52.26 | 53.62 | 52.02 | 53.16 | 1,640,891 | +1.23(+2.36%) |
Feb 09, 2018 | 52.96 | 53.30 | 50.24 | 51.93 | 2,079,681 | -0.28(-0.54%) |
Feb 08, 2018 | 53.80 | 53.84 | 52.21 | 52.22 | 2,419,773 | -1.63(-3.03%) |
Feb 07, 2018 | 53.70 | 54.39 | 53.70 | 53.85 | 1,552,343 | -0.11(-0.21%) |
Feb 06, 2018 | 52.77 | 54.27 | 52.21 | 53.96 | 2,607,627 | +0.43(+0.81%) |
Feb 05, 2018 | 55.03 | 55.49 | 52.89 | 53.53 | 2,558,158 | -1.97(-3.55%) |
Feb 02, 2018 | 56.58 | 56.67 | 55.33 | 55.50 | 2,376,196 | -1.56(-2.73%) |