Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.29 | 54.32 | 54.29 | 54.32 | 435 | -0.04(-0.07%) |
Apr 27, 2018 | 54.22 | 54.36 | 54.22 | 54.36 | 594 | +0.21(+0.38%) |
Apr 26, 2018 | 54.05 | 54.15 | 53.97 | 54.15 | 3,821 | +0.65(+1.22%) |
Apr 25, 2018 | 53.65 | 53.65 | 53.19 | 53.50 | 5,685 | -0.33(-0.61%) |
Apr 24, 2018 | 54.20 | 54.20 | 53.82 | 53.82 | 2,833 | +0.01(+0.01%) |
Apr 23, 2018 | 53.82 | 53.82 | 53.82 | 53.82 | 305 | -0.14(-0.26%) |
Apr 20, 2018 | 54.19 | 54.19 | 53.96 | 53.96 | 434 | -0.61(-1.12%) |
Apr 19, 2018 | 54.96 | 54.96 | 54.57 | 54.57 | 558 | -0.64(-1.16%) |
Apr 18, 2018 | 55.02 | 55.24 | 55.02 | 55.21 | 903 | +0.29(+0.53%) |
Apr 17, 2018 | 54.75 | 54.92 | 54.70 | 54.92 | 1,466 | +0.25(+0.46%) |
Apr 16, 2018 | 54.71 | 54.72 | 54.56 | 54.67 | 2,910 | +0.18(+0.34%) |
Apr 13, 2018 | 54.67 | 54.67 | 54.48 | 54.48 | 3,956 | -0.11(-0.19%) |
Apr 12, 2018 | 54.49 | 54.59 | 54.41 | 54.59 | 1,341 | +0.30(+0.55%) |
Apr 11, 2018 | 54.21 | 54.48 | 54.21 | 54.29 | 1,666 | -0.33(-0.61%) |
Apr 10, 2018 | 54.56 | 54.70 | 54.50 | 54.62 | 4,432 | +0.81(+1.50%) |
Apr 09, 2018 | 53.81 | 53.81 | 53.81 | 53.81 | 360 | +0.23(+0.44%) |
Apr 06, 2018 | 53.80 | 53.80 | 53.50 | 53.58 | 1,349 | -0.19(-0.35%) |
Apr 05, 2018 | 53.84 | 53.84 | 53.65 | 53.77 | 1,895 | +0.36(+0.67%) |
Apr 04, 2018 | 53.03 | 53.41 | 53.03 | 53.41 | 2,462 | +0.07(+0.13%) |
Apr 03, 2018 | 53.36 | 53.57 | 53.18 | 53.34 | 1,480 | +0.14(+0.27%) |
Apr 02, 2018 | 53.09 | 53.30 | 53.08 | 53.20 | 2,555 | -0.99(-1.83%) |
Mar 29, 2018 | 54.18 | 54.18 | 54.18 | 0 | +0.50(+0.92%) | |
Mar 28, 2018 | 54.01 | 54.11 | 53.64 | 53.69 | 2,593 | -0.32(-0.59%) |
Mar 27, 2018 | 54.68 | 54.68 | 54.01 | 54.01 | 2,908 | -0.59(-1.08%) |
Mar 26, 2018 | 54.62 | 54.62 | 54.26 | 54.60 | 3,027 | -0.11(-0.20%) |
Mar 23, 2018 | 54.82 | 54.82 | 54.64 | 54.71 | 1,876 | +0.28(+0.52%) |
Mar 22, 2018 | 55.01 | 55.09 | 54.41 | 54.43 | 8,881 | -1.28(-2.30%) |
Mar 21, 2018 | 55.29 | 55.88 | 55.29 | 55.71 | 1,102 | +0.29(+0.52%) |
Mar 20, 2018 | 55.40 | 55.41 | 55.40 | 55.41 | 885 | +0.07(+0.12%) |
Mar 19, 2018 | 55.56 | 55.56 | 55.14 | 55.35 | 4,931 | -0.75(-1.33%) |
Mar 16, 2018 | 56.12 | 56.12 | 56.09 | 56.09 | 528 | -0.23(-0.41%) |
Mar 15, 2018 | 56.32 | 56.32 | 56.32 | 56.32 | 882 | -0.34(-0.59%) |
Mar 14, 2018 | 56.66 | 56.66 | 56.66 | 56.66 | 326 | -0.03(-0.05%) |
Mar 13, 2018 | 57.19 | 57.19 | 56.69 | 56.69 | 1,573 | -0.50(-0.87%) |
Mar 12, 2018 | 57.09 | 57.26 | 57.09 | 57.19 | 2,401 | -0.13(-0.23%) |
Mar 09, 2018 | 56.77 | 57.32 | 56.77 | 57.32 | 1,337 | +1.35(+2.40%) |
Mar 08, 2018 | 56.21 | 56.21 | 55.97 | 55.97 | 1,086 | +0.04(+0.08%) |
Mar 07, 2018 | 55.71 | 55.93 | 55.61 | 55.93 | 6,492 | -0.46(-0.81%) |
Mar 06, 2018 | 56.45 | 56.49 | 56.39 | 56.39 | 618 | +0.62(+1.12%) |
Mar 05, 2018 | 55.17 | 55.92 | 55.05 | 55.77 | 6,516 | +0.41(+0.74%) |
Mar 02, 2018 | 55.19 | 55.36 | 55.19 | 55.36 | 714 | -0.18(-0.33%) |
Mar 01, 2018 | 55.66 | 56.20 | 55.54 | 55.54 | 4,457 | -1.34(-2.36%) |
Feb 28, 2018 | 56.88 | 56.88 | 56.88 | 56.88 | 338 | -0.24(-0.43%) |
Feb 27, 2018 | 57.37 | 57.49 | 57.04 | 57.12 | 4,984 | -0.60(-1.04%) |
Feb 26, 2018 | 57.43 | 57.72 | 57.36 | 57.72 | 2,975 | +0.55(+0.96%) |
Feb 23, 2018 | 56.89 | 57.17 | 56.89 | 57.17 | 1,048 | +0.20(+0.35%) |
Feb 22, 2018 | 56.79 | 57.25 | 56.79 | 56.97 | 2,460 | +0.36(+0.64%) |
Feb 21, 2018 | 56.74 | 56.85 | 56.61 | 56.61 | 2,374 | +0.09(+0.15%) |
Feb 20, 2018 | 56.69 | 56.83 | 56.45 | 56.52 | 1,200 | +0.13(+0.24%) |
Feb 16, 2018 | 56.39 | 56.39 | 56.39 | 0 | -0.45(-0.80%) | |
Feb 15, 2018 | 56.74 | 56.85 | 56.34 | 56.85 | 4,994 | +0.50(+0.89%) |
Feb 14, 2018 | 55.01 | 56.34 | 55.01 | 56.34 | 4,490 | +0.46(+0.83%) |
Feb 13, 2018 | 55.44 | 55.96 | 55.36 | 55.88 | 7,921 | +0.34(+0.62%) |
Feb 12, 2018 | 55.04 | 55.54 | 55.04 | 55.54 | 1,838 | +0.96(+1.75%) |
Feb 09, 2018 | 55.00 | 55.00 | 53.68 | 54.58 | 8,425 | +0.23(+0.42%) |
Feb 08, 2018 | 55.42 | 55.48 | 54.35 | 54.35 | 12,600 | -1.54(-2.75%) |
Feb 07, 2018 | 56.41 | 56.41 | 55.68 | 55.89 | 3,023 | -0.66(-1.17%) |
Feb 06, 2018 | 55.56 | 56.66 | 55.37 | 56.55 | 6,222 | -0.22(-0.39%) |
Feb 05, 2018 | 58.16 | 56.28 | 56.77 | 5,225 | -1.39(-2.39%) |