Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.56 | 52.66 | 52.47 | 52.53 | 78,034 | -0.02(-0.04%) |
Apr 27, 2018 | 52.50 | 52.55 | 52.46 | 52.55 | 27,460 | +0.07(+0.13%) |
Apr 26, 2018 | 52.37 | 52.48 | 52.35 | 52.48 | 175,061 | +0.14(+0.27%) |
Apr 25, 2018 | 52.37 | 52.39 | 52.32 | 52.34 | 46,622 | -0.09(-0.17%) |
Apr 24, 2018 | 52.36 | 52.43 | 52.30 | 52.43 | 58,250 | +0.01(+0.02%) |
Apr 23, 2018 | 52.41 | 52.42 | 52.38 | 52.42 | 67,664 | +0.01(+0.01%) |
Apr 20, 2018 | 52.45 | 52.45 | 52.40 | 52.41 | 47,573 | -0.09(-0.16%) |
Apr 19, 2018 | 52.50 | 52.50 | 52.47 | 52.50 | 49,286 | -0.13(-0.26%) |
Apr 18, 2018 | 52.54 | 52.65 | 52.54 | 52.63 | 41,559 | -0.02(-0.03%) |
Apr 17, 2018 | 52.50 | 52.66 | 52.50 | 52.65 | 39,493 | +0.08(+0.15%) |
Apr 16, 2018 | 52.54 | 52.57 | 52.52 | 52.57 | 30,871 | -0.03(-0.06%) |
Apr 13, 2018 | 52.54 | 52.60 | 52.50 | 52.60 | 35,070 | +0.03(+0.06%) |
Apr 12, 2018 | 52.53 | 52.60 | 52.53 | 52.57 | 55,407 | +0.02(+0.04%) |
Apr 11, 2018 | 52.62 | 52.62 | 52.55 | 52.55 | 29,458 | +0.02(+0.04%) |
Apr 10, 2018 | 52.59 | 52.59 | 52.52 | 52.53 | 68,804 | -0.10(-0.19%) |
Apr 09, 2018 | 52.65 | 52.65 | 52.57 | 52.63 | 70,499 | +0.00(+0.00%) |
Apr 06, 2018 | 52.61 | 52.61 | 52.53 | 52.63 | 76,996 | +0.09(+0.17%) |
Apr 05, 2018 | 52.56 | 52.57 | 52.53 | 52.54 | 69,484 | -0.15(-0.28%) |
Apr 04, 2018 | 52.58 | 52.74 | 52.55 | 52.69 | 331,400 | +0.05(+0.10%) |
Apr 03, 2018 | 52.65 | 52.65 | 52.57 | 52.63 | 54,193 | +0.07(+0.13%) |
Apr 02, 2018 | 52.65 | 52.74 | 52.55 | 52.56 | 200,560 | -0.11(-0.21%) |
Mar 29, 2018 | 52.67 | 52.67 | 52.67 | 0 | +0.10(+0.19%) | |
Mar 28, 2018 | 52.60 | 52.60 | 52.49 | 52.57 | 238,716 | +0.07(+0.13%) |
Mar 27, 2018 | 52.54 | 52.58 | 52.49 | 52.50 | 45,738 | -0.01(-0.01%) |
Mar 26, 2018 | 52.46 | 52.51 | 52.38 | 52.51 | 71,966 | +0.02(+0.03%) |
Mar 23, 2018 | 52.41 | 52.49 | 52.40 | 52.49 | 28,712 | +0.00(+0.00%) |
Mar 22, 2018 | 52.40 | 52.51 | 52.37 | 52.49 | 44,071 | +0.14(+0.27%) |
Mar 21, 2018 | 52.35 | 52.35 | 52.26 | 52.35 | 29,664 | -0.03(-0.06%) |
Mar 20, 2018 | 52.37 | 52.39 | 52.30 | 52.38 | 24,186 | +0.00(+0.00%) |
Mar 19, 2018 | 52.19 | 52.40 | 52.19 | 52.38 | 39,126 | +0.01(+0.02%) |
Mar 16, 2018 | 52.36 | 52.37 | 52.29 | 52.37 | 23,136 | +0.03(+0.06%) |
Mar 15, 2018 | 52.20 | 52.34 | 52.20 | 52.34 | 40,554 | +0.03(+0.06%) |
Mar 14, 2018 | 52.25 | 52.34 | 52.19 | 52.31 | 97,646 | +0.06(+0.11%) |
Mar 13, 2018 | 52.21 | 52.25 | 52.11 | 52.25 | 43,970 | +0.14(+0.27%) |
Mar 12, 2018 | 52.20 | 52.20 | 52.07 | 52.11 | 37,062 | -0.01(-0.02%) |
Mar 09, 2018 | 52.06 | 52.14 | 52.05 | 52.12 | 41,192 | -0.06(-0.11%) |
Mar 08, 2018 | 52.11 | 52.20 | 52.07 | 52.18 | 37,605 | +0.11(+0.21%) |
Mar 07, 2018 | 52.13 | 52.02 | 52.07 | 100,159 | +0.01(+0.01%) | |
Mar 06, 2018 | 52.05 | 52.09 | 52.00 | 52.06 | 228,796 | +0.05(+0.11%) |
Mar 05, 2018 | 52.12 | 52.15 | 52.00 | 52.01 | 29,433 | -0.02(-0.04%) |
Mar 02, 2018 | 52.20 | 52.21 | 51.99 | 52.03 | 71,892 | -0.13(-0.25%) |
Mar 01, 2018 | 52.12 | 52.21 | 52.07 | 52.16 | 92,901 | +0.07(+0.13%) |
Feb 28, 2018 | 52.05 | 52.09 | 51.96 | 52.09 | 47,326 | +0.18(+0.35%) |
Feb 27, 2018 | 51.95 | 52.05 | 51.91 | 51.91 | 177,535 | -0.11(-0.21%) |
Feb 26, 2018 | 52.00 | 52.06 | 51.93 | 52.02 | 373,132 | +0.04(+0.08%) |
Feb 23, 2018 | 51.99 | 52.00 | 51.89 | 51.98 | 33,812 | +0.12(+0.23%) |
Feb 22, 2018 | 51.80 | 51.95 | 51.77 | 51.86 | 60,901 | +0.03(+0.07%) |
Feb 21, 2018 | 51.89 | 51.91 | 51.80 | 51.83 | 80,266 | -0.03(-0.07%) |
Feb 20, 2018 | 51.85 | 51.88 | 51.80 | 51.86 | 129,418 | +0.11(+0.21%) |
Feb 16, 2018 | 51.75 | 51.75 | 51.75 | 0 | +0.03(+0.06%) | |
Feb 15, 2018 | 51.58 | 51.74 | 51.58 | 51.72 | 80,346 | +0.14(+0.27%) |
Feb 14, 2018 | 51.74 | 51.75 | 51.58 | 51.58 | 46,845 | -0.22(-0.42%) |
Feb 13, 2018 | 51.75 | 51.80 | 51.74 | 51.80 | 42,506 | +0.02(+0.04%) |
Feb 12, 2018 | 51.75 | 51.93 | 51.75 | 51.78 | 39,553 | -0.01(-0.02%) |
Feb 09, 2018 | 51.73 | 51.90 | 51.73 | 51.79 | 50,660 | +0.02(+0.04%) |
Feb 08, 2018 | 51.74 | 51.78 | 51.67 | 51.77 | 57,913 | -0.03(-0.06%) |
Feb 07, 2018 | 51.90 | 51.90 | 51.80 | 51.80 | 42,996 | +0.00(+0.00%) |
Feb 06, 2018 | 51.88 | 52.00 | 51.78 | 51.80 | 225,347 | -0.09(-0.18%) |
Feb 05, 2018 | 51.77 | 51.93 | 51.70 | 51.89 | 181,186 | +0.10(+0.20%) |
Feb 02, 2018 | 51.78 | 51.81 | 51.74 | 51.79 | 66,101 | +0.00(+0.00%) |