Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.42 | 56.31 | 55.38 | 55.59 | 335,590 | +0.57(+1.04%) |
Apr 27, 2018 | 55.16 | 55.92 | 54.67 | 55.02 | 512,836 | +0.31(+0.57%) |
Apr 26, 2018 | 53.48 | 55.69 | 53.48 | 54.71 | 607,715 | +1.33(+2.49%) |
Apr 25, 2018 | 54.00 | 54.78 | 50.06 | 53.38 | 1,002,131 | -2.16(-3.89%) |
Apr 24, 2018 | 56.83 | 57.15 | 54.88 | 55.54 | 490,027 | -0.81(-1.44%) |
Apr 23, 2018 | 56.73 | 57.85 | 55.55 | 56.35 | 452,579 | -0.15(-0.27%) |
Apr 20, 2018 | 56.26 | 57.48 | 56.02 | 56.50 | 657,085 | +0.35(+0.62%) |
Apr 19, 2018 | 56.24 | 56.40 | 55.51 | 56.15 | 248,555 | -0.35(-0.62%) |
Apr 18, 2018 | 56.59 | 57.21 | 56.31 | 56.50 | 422,464 | +0.03(+0.05%) |
Apr 17, 2018 | 54.84 | 56.84 | 54.33 | 56.47 | 679,361 | +2.22(+4.09%) |
Apr 16, 2018 | 55.04 | 55.83 | 54.18 | 54.25 | 440,661 | -0.48(-0.88%) |
Apr 13, 2018 | 54.60 | 55.39 | 53.94 | 54.73 | 479,721 | +0.50(+0.92%) |
Apr 12, 2018 | 54.10 | 54.72 | 53.79 | 54.23 | 479,234 | +0.21(+0.39%) |
Apr 11, 2018 | 54.23 | 55.55 | 53.77 | 54.02 | 1,008,090 | -1.81(-3.24%) |
Apr 10, 2018 | 55.95 | 56.80 | 54.63 | 55.83 | 480,119 | +0.58(+1.05%) |
Apr 09, 2018 | 55.94 | 56.09 | 54.32 | 55.25 | 704,943 | -0.61(-1.09%) |
Apr 06, 2018 | 56.81 | 56.81 | 54.14 | 55.86 | 1,274,689 | -1.64(-2.85%) |
Apr 05, 2018 | 56.52 | 58.28 | 55.51 | 57.50 | 1,182,192 | +1.19(+2.11%) |
Apr 04, 2018 | 51.17 | 56.70 | 50.66 | 56.31 | 1,750,651 | +4.28(+8.23%) |
Apr 03, 2018 | 51.85 | 52.83 | 50.28 | 52.03 | 820,365 | +0.44(+0.85%) |
Apr 02, 2018 | 52.08 | 53.77 | 51.17 | 51.59 | 924,953 | -0.53(-1.02%) |
Mar 29, 2018 | 52.12 | 52.12 | 52.12 | 0 | +1.95(+3.89%) | |
Mar 28, 2018 | 50.86 | 51.16 | 49.42 | 50.17 | 921,541 | -0.93(-1.82%) |
Mar 27, 2018 | 51.96 | 52.25 | 50.81 | 51.10 | 580,629 | -0.63(-1.22%) |
Mar 26, 2018 | 52.02 | 52.32 | 50.78 | 51.73 | 803,484 | +0.77(+1.51%) |
Mar 23, 2018 | 51.32 | 51.53 | 50.18 | 50.96 | 727,728 | -0.15(-0.29%) |
Mar 22, 2018 | 50.41 | 52.78 | 49.71 | 51.11 | 1,267,142 | +0.18(+0.35%) |
Mar 21, 2018 | 49.90 | 51.73 | 49.81 | 50.93 | 1,303,511 | +1.23(+2.47%) |
Mar 20, 2018 | 47.45 | 49.94 | 47.35 | 49.70 | 1,445,551 | +2.50(+5.30%) |
Mar 19, 2018 | 46.69 | 47.31 | 46.33 | 47.20 | 479,213 | +0.50(+1.07%) |
Mar 16, 2018 | 46.22 | 47.00 | 45.84 | 46.70 | 692,700 | +0.46(+0.99%) |
Mar 15, 2018 | 47.31 | 47.38 | 46.06 | 46.24 | 375,031 | -0.76(-1.62%) |
Mar 14, 2018 | 46.77 | 47.80 | 46.19 | 47.00 | 679,059 | +0.58(+1.25%) |
Mar 13, 2018 | 46.37 | 46.95 | 45.90 | 46.42 | 429,765 | +0.38(+0.83%) |
Mar 12, 2018 | 46.60 | 46.62 | 45.33 | 46.04 | 513,387 | -0.60(-1.29%) |
Mar 09, 2018 | 47.49 | 47.69 | 46.43 | 46.64 | 351,725 | -0.66(-1.40%) |
Mar 08, 2018 | 47.72 | 48.67 | 47.05 | 47.30 | 777,446 | +0.01(+0.02%) |
Mar 07, 2018 | 47.81 | 47.29 | 778,738 | +1.19(+2.58%) | ||
Mar 06, 2018 | 45.27 | 46.27 | 45.03 | 46.10 | 535,735 | +0.80(+1.77%) |
Mar 05, 2018 | 43.81 | 46.35 | 43.81 | 45.30 | 876,063 | +1.09(+2.47%) |
Mar 02, 2018 | 43.25 | 44.42 | 43.25 | 44.21 | 1,200,387 | +0.05(+0.11%) |
Mar 01, 2018 | 43.25 | 45.75 | 42.00 | 44.16 | 1,249,863 | -0.91(-2.02%) |
Feb 28, 2018 | 45.11 | 46.01 | 44.23 | 45.07 | 972,716 | -0.04(-0.09%) |
Feb 27, 2018 | 46.32 | 46.89 | 45.10 | 45.11 | 728,611 | -1.37(-2.95%) |
Feb 26, 2018 | 46.52 | 46.92 | 45.84 | 46.48 | 757,074 | +0.18(+0.39%) |
Feb 23, 2018 | 45.83 | 46.77 | 45.83 | 46.30 | 346,884 | +0.55(+1.20%) |
Feb 22, 2018 | 45.07 | 46.47 | 45.07 | 45.75 | 457,504 | +0.76(+1.69%) |
Feb 21, 2018 | 45.86 | 46.59 | 44.96 | 44.99 | 414,045 | -1.02(-2.22%) |
Feb 20, 2018 | 45.18 | 46.43 | 44.70 | 46.01 | 396,614 | +0.63(+1.39%) |
Feb 16, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.09(-0.20%) | |
Feb 15, 2018 | 45.50 | 45.94 | 44.61 | 45.47 | 186,555 | +0.40(+0.89%) |
Feb 14, 2018 | 44.08 | 45.27 | 43.51 | 45.07 | 299,968 | +0.99(+2.25%) |
Feb 13, 2018 | 44.63 | 44.64 | 43.58 | 44.08 | 290,574 | -0.56(-1.25%) |
Feb 12, 2018 | 45.26 | 45.84 | 43.56 | 44.64 | 458,838 | -0.49(-1.09%) |
Feb 09, 2018 | 44.91 | 45.52 | 42.90 | 45.13 | 669,282 | +0.63(+1.42%) |
Feb 08, 2018 | 46.39 | 47.14 | 44.49 | 44.50 | 556,766 | -1.70(-3.68%) |
Feb 07, 2018 | 45.80 | 46.13 | 45.80 | 46.20 | 441,234 | +0.05(+0.11%) |
Feb 06, 2018 | 43.34 | 46.40 | 42.01 | 46.15 | 655,085 | +1.16(+2.59%) |
Feb 05, 2018 | 45.00 | 45.87 | 44.40 | 44.98 | 421,821 | -0.15(-0.32%) |
Feb 02, 2018 | 47.00 | 47.31 | 45.00 | 45.13 | 578,783 | -2.33(-4.91%) |