Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.49 | 55.82 | 54.44 | 54.45 | 1,343,103 | -0.77(-1.40%) |
Apr 27, 2018 | 55.17 | 55.31 | 54.24 | 55.22 | 1,454,167 | -0.11(-0.20%) |
Apr 26, 2018 | 55.39 | 55.78 | 54.84 | 55.33 | 1,136,257 | -0.09(-0.17%) |
Apr 25, 2018 | 55.38 | 55.69 | 54.58 | 55.42 | 1,066,056 | -0.08(-0.15%) |
Apr 24, 2018 | 55.92 | 57.17 | 55.05 | 55.51 | 1,520,178 | -0.16(-0.29%) |
Apr 23, 2018 | 55.50 | 56.00 | 55.26 | 55.67 | 1,795,029 | +0.49(+0.89%) |
Apr 20, 2018 | 55.41 | 55.66 | 54.81 | 55.18 | 1,988,201 | -0.03(-0.06%) |
Apr 19, 2018 | 54.70 | 55.69 | 54.70 | 55.21 | 2,000,276 | +0.60(+1.10%) |
Apr 18, 2018 | 54.30 | 54.83 | 53.77 | 54.61 | 2,160,178 | +0.84(+1.56%) |
Apr 17, 2018 | 54.43 | 54.59 | 53.51 | 53.77 | 1,952,565 | -0.19(-0.36%) |
Apr 16, 2018 | 53.77 | 54.36 | 53.56 | 53.96 | 1,742,798 | +0.57(+1.07%) |
Apr 13, 2018 | 54.20 | 54.35 | 53.15 | 53.39 | 2,323,822 | -0.09(-0.17%) |
Apr 12, 2018 | 52.76 | 53.79 | 52.62 | 53.48 | 3,296,096 | +1.06(+2.01%) |
Apr 11, 2018 | 52.71 | 53.16 | 52.30 | 52.42 | 4,262,829 | -1.09(-2.03%) |
Apr 10, 2018 | 53.56 | 54.06 | 53.05 | 53.51 | 2,737,100 | +0.69(+1.31%) |
Apr 09, 2018 | 53.50 | 54.00 | 52.75 | 52.82 | 1,870,241 | -0.24(-0.45%) |
Apr 06, 2018 | 53.91 | 54.47 | 52.54 | 53.06 | 1,890,090 | -1.67(-3.06%) |
Apr 05, 2018 | 55.20 | 55.50 | 54.51 | 54.73 | 1,597,015 | +0.08(+0.14%) |
Apr 04, 2018 | 53.19 | 54.81 | 53.14 | 54.65 | 1,546,154 | +0.34(+0.62%) |
Apr 03, 2018 | 54.66 | 54.94 | 53.08 | 54.31 | 2,787,066 | -0.13(-0.24%) |
Apr 02, 2018 | 55.70 | 56.09 | 53.62 | 54.44 | 1,926,963 | -1.60(-2.86%) |
Mar 29, 2018 | 56.05 | 56.05 | 56.05 | 0 | +0.81(+1.46%) | |
Mar 28, 2018 | 55.31 | 55.96 | 54.66 | 55.24 | 1,995,596 | +0.04(+0.07%) |
Mar 27, 2018 | 56.29 | 57.20 | 54.79 | 55.20 | 2,314,281 | -0.88(-1.57%) |
Mar 26, 2018 | 55.17 | 56.14 | 54.66 | 56.09 | 1,884,469 | +2.11(+3.91%) |
Mar 23, 2018 | 56.62 | 56.73 | 53.82 | 53.98 | 1,972,096 | -2.49(-4.40%) |
Mar 22, 2018 | 58.15 | 58.85 | 56.30 | 56.46 | 1,657,706 | -2.76(-4.66%) |
Mar 21, 2018 | 58.88 | 60.11 | 58.88 | 59.22 | 1,398,028 | +0.49(+0.84%) |
Mar 20, 2018 | 58.56 | 59.21 | 58.39 | 58.73 | 906,949 | +0.58(+1.00%) |
Mar 19, 2018 | 58.62 | 59.22 | 57.67 | 58.15 | 1,151,518 | -0.43(-0.73%) |
Mar 16, 2018 | 58.75 | 59.32 | 58.42 | 58.58 | 2,123,875 | -0.10(-0.17%) |
Mar 15, 2018 | 58.66 | 59.27 | 58.44 | 58.68 | 1,576,388 | +0.17(+0.29%) |
Mar 14, 2018 | 60.19 | 60.19 | 58.34 | 58.51 | 994,411 | -1.20(-2.02%) |
Mar 13, 2018 | 60.46 | 60.61 | 59.54 | 59.72 | 1,769,556 | -0.44(-0.73%) |
Mar 12, 2018 | 60.38 | 60.62 | 59.87 | 60.15 | 1,656,723 | -0.23(-0.38%) |
Mar 09, 2018 | 59.20 | 60.59 | 58.84 | 60.38 | 1,887,697 | +1.77(+3.02%) |
Mar 08, 2018 | 58.50 | 58.66 | 57.55 | 58.61 | 1,370,391 | +0.28(+0.47%) |
Mar 07, 2018 | 58.38 | 58.33 | 2,515,594 | +0.15(+0.25%) | ||
Mar 06, 2018 | 57.63 | 58.36 | 57.12 | 58.19 | 1,450,461 | +0.73(+1.27%) |
Mar 05, 2018 | 55.99 | 57.80 | 55.66 | 57.46 | 1,408,779 | +0.90(+1.59%) |
Mar 02, 2018 | 56.16 | 56.67 | 55.12 | 56.56 | 1,486,450 | -0.12(-0.20%) |
Mar 01, 2018 | 58.48 | 58.77 | 56.31 | 56.68 | 1,873,023 | -1.76(-3.01%) |
Feb 28, 2018 | 60.48 | 60.48 | 58.43 | 58.43 | 2,017,828 | -1.57(-2.62%) |
Feb 27, 2018 | 60.37 | 61.24 | 59.98 | 60.01 | 1,921,675 | -0.15(-0.26%) |
Feb 26, 2018 | 60.08 | 60.24 | 59.18 | 60.16 | 2,082,501 | +0.31(+0.51%) |
Feb 23, 2018 | 59.29 | 59.88 | 59.09 | 59.85 | 1,086,391 | +0.76(+1.29%) |
Feb 22, 2018 | 59.04 | 59.09 | 1,432,033 | -0.99(-1.65%) | ||
Feb 21, 2018 | 59.88 | 61.02 | 59.75 | 60.08 | 1,312,042 | +0.22(+0.37%) |
Feb 20, 2018 | 59.22 | 60.20 | 59.09 | 59.86 | 1,598,268 | +0.35(+0.58%) |
Feb 16, 2018 | 59.52 | 59.52 | 59.52 | 0 | +0.31(+0.52%) | |
Feb 15, 2018 | 59.84 | 60.60 | 58.88 | 59.21 | 1,985,977 | -0.09(-0.16%) |
Feb 14, 2018 | 56.85 | 59.58 | 56.77 | 59.30 | 2,574,064 | +2.27(+3.98%) |
Feb 13, 2018 | 57.25 | 57.61 | 56.78 | 57.03 | 2,570,070 | -0.87(-1.50%) |
Feb 12, 2018 | 58.57 | 59.39 | 57.59 | 57.90 | 2,327,474 | +0.07(+0.12%) |
Feb 09, 2018 | 57.57 | 58.34 | 55.60 | 57.83 | 3,376,644 | +1.17(+2.06%) |
Feb 08, 2018 | 60.24 | 60.24 | 56.62 | 56.66 | 2,234,759 | -3.57(-5.92%) |
Feb 07, 2018 | 59.86 | 61.26 | 59.67 | 60.23 | 2,257,873 | -0.05(-0.08%) |
Feb 06, 2018 | 58.07 | 60.75 | 57.70 | 60.28 | 3,055,530 | -0.54(-0.90%) |
Feb 05, 2018 | 62.90 | 63.64 | 59.50 | 60.82 | 1,650,484 | -2.88(-4.53%) |
Feb 02, 2018 | 64.76 | 65.26 | 63.67 | 63.70 | 2,198,724 | -2.20(-3.34%) |