Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.83 | 58.02 | 57.68 | 57.89 | 723,766 | +0.31(+0.54%) |
Apr 27, 2018 | 58.06 | 58.12 | 57.46 | 57.59 | 699,366 | +0.04(+0.06%) |
Apr 26, 2018 | 57.05 | 57.82 | 56.82 | 57.55 | 2,065,287 | +1.15(+2.03%) |
Apr 25, 2018 | 56.14 | 56.51 | 55.94 | 56.40 | 1,115,277 | -0.09(-0.16%) |
Apr 24, 2018 | 56.26 | 56.58 | 55.70 | 56.49 | 747,899 | +0.11(+0.19%) |
Apr 23, 2018 | 55.72 | 56.50 | 55.67 | 56.38 | 252,529 | +0.30(+0.54%) |
Apr 20, 2018 | 55.88 | 56.14 | 55.86 | 56.08 | 332,401 | -0.54(-0.95%) |
Apr 19, 2018 | 56.66 | 56.97 | 56.49 | 56.62 | 193,451 | +0.18(+0.32%) |
Apr 18, 2018 | 55.95 | 56.55 | 55.95 | 56.44 | 142,135 | +0.13(+0.23%) |
Apr 17, 2018 | 55.66 | 56.40 | 55.48 | 56.31 | 1,114,624 | +1.13(+2.04%) |
Apr 16, 2018 | 55.20 | 55.40 | 55.09 | 55.18 | 299,568 | +0.34(+0.61%) |
Apr 13, 2018 | 55.24 | 55.46 | 54.64 | 54.85 | 152,452 | -0.36(-0.66%) |
Apr 12, 2018 | 54.92 | 55.36 | 54.92 | 55.21 | 164,090 | -0.08(-0.15%) |
Apr 11, 2018 | 54.51 | 55.46 | 54.51 | 55.29 | 228,044 | -0.14(-0.25%) |
Apr 10, 2018 | 55.87 | 55.96 | 55.42 | 55.43 | 218,786 | +0.41(+0.74%) |
Apr 09, 2018 | 55.61 | 55.68 | 55.01 | 55.02 | 129,853 | +0.29(+0.53%) |
Apr 06, 2018 | 55.22 | 55.50 | 54.62 | 54.73 | 177,113 | -0.58(-1.05%) |
Apr 05, 2018 | 55.10 | 55.47 | 54.98 | 55.31 | 123,855 | +0.28(+0.51%) |
Apr 04, 2018 | 53.66 | 55.13 | 53.66 | 55.03 | 105,672 | +0.66(+1.22%) |
Apr 03, 2018 | 54.19 | 54.46 | 53.96 | 54.37 | 104,642 | +0.35(+0.64%) |
Apr 02, 2018 | 55.05 | 55.05 | 53.63 | 54.02 | 95,423 | -1.02(-1.85%) |
Mar 29, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.08(+0.15%) | |
Mar 28, 2018 | 55.04 | 55.49 | 54.62 | 54.96 | 199,424 | +0.15(+0.28%) |
Mar 27, 2018 | 55.45 | 55.73 | 54.57 | 54.80 | 140,152 | -0.72(-1.30%) |
Mar 26, 2018 | 55.34 | 55.52 | 54.61 | 55.52 | 120,605 | +1.00(+1.83%) |
Mar 23, 2018 | 55.64 | 55.69 | 54.46 | 54.53 | 124,883 | -1.14(-2.05%) |
Mar 22, 2018 | 56.48 | 56.48 | 55.67 | 55.67 | 169,437 | -1.15(-2.03%) |
Mar 21, 2018 | 56.92 | 57.03 | 56.63 | 56.82 | 90,871 | -0.13(-0.24%) |
Mar 20, 2018 | 57.05 | 57.29 | 56.86 | 56.95 | 95,206 | -0.27(-0.47%) |
Mar 19, 2018 | 57.09 | 57.25 | 56.72 | 57.22 | 151,699 | +0.39(+0.68%) |
Mar 16, 2018 | 56.99 | 57.12 | 56.66 | 56.84 | 169,120 | -0.22(-0.38%) |
Mar 15, 2018 | 57.05 | 57.40 | 56.88 | 57.05 | 120,169 | -0.09(-0.16%) |
Mar 14, 2018 | 57.57 | 57.58 | 56.90 | 57.14 | 120,287 | -0.30(-0.52%) |
Mar 13, 2018 | 57.67 | 57.79 | 57.31 | 57.44 | 148,461 | -0.12(-0.20%) |
Mar 12, 2018 | 57.51 | 57.67 | 57.34 | 57.56 | 174,015 | -0.22(-0.37%) |
Mar 09, 2018 | 57.16 | 57.77 | 57.10 | 57.77 | 219,508 | +0.83(+1.45%) |
Mar 08, 2018 | 57.01 | 57.18 | 56.68 | 56.94 | 151,251 | +0.28(+0.49%) |
Mar 07, 2018 | 56.76 | 56.12 | 56.67 | 142,455 | -0.14(-0.25%) | |
Mar 06, 2018 | 56.57 | 56.87 | 56.35 | 56.81 | 205,662 | +0.56(+0.99%) |
Mar 05, 2018 | 55.67 | 56.37 | 55.46 | 56.25 | 177,227 | +0.32(+0.58%) |
Mar 02, 2018 | 55.41 | 55.94 | 55.11 | 55.93 | 450,285 | +0.00(+0.00%) |
Mar 01, 2018 | 57.01 | 57.07 | 55.61 | 55.93 | 447,740 | -2.33(-4.00%) |
Feb 28, 2018 | 58.95 | 59.04 | 58.24 | 58.26 | 306,793 | -0.34(-0.58%) |
Feb 27, 2018 | 58.81 | 58.98 | 58.43 | 58.60 | 321,144 | +0.04(+0.06%) |
Feb 26, 2018 | 58.60 | 58.75 | 58.28 | 58.56 | 357,847 | -0.03(-0.05%) |
Feb 23, 2018 | 57.79 | 58.65 | 57.77 | 58.59 | 240,032 | +0.13(+0.22%) |
Feb 22, 2018 | 58.46 | 234,941 | +0.12(+0.20%) | |||
Feb 21, 2018 | 58.58 | 59.17 | 58.30 | 58.35 | 188,464 | +0.91(+1.58%) |
Feb 20, 2018 | 56.52 | 57.66 | 56.52 | 57.44 | 352,404 | -1.82(-3.07%) |
Feb 16, 2018 | 59.26 | 59.26 | 59.26 | 0 | -0.40(-0.66%) | |
Feb 15, 2018 | 59.89 | 60.03 | 59.53 | 59.65 | 237,738 | +1.00(+1.70%) |
Feb 14, 2018 | 57.53 | 58.74 | 57.53 | 58.65 | 183,801 | +0.81(+1.40%) |
Feb 13, 2018 | 57.54 | 57.88 | 57.27 | 57.84 | 189,021 | +0.76(+1.32%) |
Feb 12, 2018 | 56.69 | 57.30 | 56.59 | 57.09 | 208,041 | +0.78(+1.39%) |
Feb 09, 2018 | 56.32 | 56.67 | 54.75 | 56.31 | 387,851 | +0.40(+0.72%) |
Feb 08, 2018 | 58.00 | 58.00 | 55.88 | 55.90 | 269,030 | -1.31(-2.29%) |
Feb 07, 2018 | 57.20 | 58.02 | 57.04 | 57.21 | 313,863 | -0.29(-0.50%) |
Feb 06, 2018 | 56.65 | 57.72 | 56.41 | 57.50 | 324,194 | +0.97(+1.72%) |
Feb 05, 2018 | 58.04 | 58.19 | 56.04 | 56.53 | 189,334 | -2.16(-3.68%) |
Feb 02, 2018 | 60.18 | 60.21 | 58.64 | 58.69 | 117,895 | -1.86(-3.07%) |