Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.74 | 55.81 | 55.61 | 55.61 | 5,103 | -0.22(-0.39%) |
Apr 27, 2018 | 55.67 | 55.84 | 55.54 | 55.83 | 28,195 | +0.14(+0.26%) |
Apr 26, 2018 | 55.48 | 55.76 | 55.44 | 55.68 | 10,418 | +0.30(+0.53%) |
Apr 25, 2018 | 55.10 | 55.41 | 55.10 | 55.39 | 5,104 | -0.02(-0.04%) |
Apr 24, 2018 | 55.55 | 55.68 | 55.23 | 55.41 | 6,248 | -0.22(-0.40%) |
Apr 23, 2018 | 55.68 | 55.68 | 55.44 | 55.63 | 9,887 | -0.14(-0.24%) |
Apr 20, 2018 | 55.72 | 55.86 | 55.65 | 55.77 | 26,698 | -0.25(-0.45%) |
Apr 19, 2018 | 56.09 | 56.16 | 55.89 | 56.02 | 9,496 | -0.33(-0.58%) |
Apr 18, 2018 | 56.21 | 56.40 | 56.21 | 56.35 | 7,829 | +0.28(+0.50%) |
Apr 17, 2018 | 56.09 | 56.18 | 56.07 | 56.07 | 13,722 | +0.30(+0.54%) |
Apr 16, 2018 | 55.73 | 55.91 | 55.71 | 55.76 | 8,002 | +0.17(+0.30%) |
Apr 13, 2018 | 55.78 | 55.78 | 55.42 | 55.60 | 13,960 | -0.06(-0.11%) |
Apr 12, 2018 | 55.57 | 55.80 | 55.47 | 55.66 | 20,671 | +0.16(+0.29%) |
Apr 11, 2018 | 55.54 | 55.64 | 55.39 | 55.50 | 18,611 | -0.09(-0.15%) |
Apr 10, 2018 | 55.66 | 55.93 | 55.48 | 55.58 | 40,526 | +0.15(+0.28%) |
Apr 09, 2018 | 55.40 | 55.69 | 55.14 | 55.43 | 15,750 | +0.48(+0.87%) |
Apr 06, 2018 | 54.98 | 55.26 | 54.79 | 54.95 | 9,914 | -0.30(-0.54%) |
Apr 05, 2018 | 55.02 | 55.36 | 55.02 | 55.25 | 4,925 | +0.48(+0.87%) |
Apr 04, 2018 | 54.04 | 54.95 | 54.04 | 54.77 | 24,829 | +0.12(+0.23%) |
Apr 03, 2018 | 54.56 | 54.74 | 54.38 | 54.65 | 17,454 | +0.28(+0.52%) |
Apr 02, 2018 | 54.79 | 54.79 | 53.85 | 54.37 | 9,963 | -0.70(-1.28%) |
Mar 29, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.47(+0.85%) | |
Mar 28, 2018 | 54.62 | 54.81 | 54.52 | 54.61 | 9,389 | +0.41(+0.75%) |
Mar 27, 2018 | 54.68 | 54.91 | 54.19 | 54.20 | 19,816 | -0.41(-0.76%) |
Mar 26, 2018 | 54.40 | 54.69 | 54.06 | 54.61 | 24,195 | +0.80(+1.48%) |
Mar 23, 2018 | 54.43 | 54.53 | 53.81 | 53.81 | 45,008 | -0.50(-0.92%) |
Mar 22, 2018 | 54.75 | 54.76 | 54.32 | 54.32 | 9,632 | -0.90(-1.63%) |
Mar 21, 2018 | 55.07 | 55.34 | 54.89 | 55.22 | 9,056 | +0.04(+0.08%) |
Mar 20, 2018 | 55.00 | 55.17 | 55.00 | 55.17 | 36,257 | +0.08(+0.14%) |
Mar 19, 2018 | 55.28 | 55.28 | 54.86 | 55.10 | 13,184 | -0.39(-0.70%) |
Mar 16, 2018 | 55.51 | 55.61 | 55.43 | 55.49 | 43,806 | -0.06(-0.10%) |
Mar 15, 2018 | 55.50 | 55.55 | 55.39 | 55.55 | 7,039 | -0.00(-0.01%) |
Mar 14, 2018 | 55.69 | 55.71 | 55.26 | 55.55 | 81,430 | +0.27(+0.49%) |
Mar 13, 2018 | 55.75 | 55.75 | 55.22 | 55.28 | 8,533 | -0.33(-0.59%) |
Mar 12, 2018 | 55.65 | 55.77 | 55.50 | 55.61 | 17,395 | -0.07(-0.12%) |
Mar 09, 2018 | 55.34 | 55.69 | 55.34 | 55.68 | 11,164 | +0.47(+0.85%) |
Mar 08, 2018 | 55.25 | 55.39 | 55.15 | 55.21 | 8,857 | +0.05(+0.09%) |
Mar 07, 2018 | 55.16 | 55.27 | 54.90 | 55.16 | 12,279 | +0.00(+0.00%) |
Mar 06, 2018 | 55.34 | 55.34 | 55.11 | 55.16 | 4,711 | +0.28(+0.52%) |
Mar 05, 2018 | 54.25 | 54.96 | 54.25 | 54.87 | 7,371 | +0.38(+0.69%) |
Mar 02, 2018 | 54.08 | 54.50 | 54.03 | 54.50 | 8,625 | +0.30(+0.55%) |
Mar 01, 2018 | 54.60 | 54.60 | 54.00 | 54.20 | 8,994 | -0.83(-1.51%) |
Feb 28, 2018 | 55.57 | 55.66 | 55.03 | 55.03 | 7,870 | -0.54(-0.98%) |
Feb 27, 2018 | 56.02 | 56.02 | 55.57 | 55.57 | 8,390 | -0.86(-1.53%) |
Feb 26, 2018 | 56.05 | 56.46 | 55.98 | 56.44 | 8,287 | +0.49(+0.87%) |
Feb 23, 2018 | 55.56 | 56.01 | 55.56 | 55.95 | 17,972 | +0.58(+1.04%) |
Feb 22, 2018 | 55.34 | 55.70 | 55.34 | 55.37 | 7,847 | +0.28(+0.51%) |
Feb 21, 2018 | 55.54 | 55.72 | 55.09 | 55.09 | 16,267 | -0.27(-0.48%) |
Feb 20, 2018 | 55.52 | 55.70 | 55.32 | 55.35 | 21,682 | -0.79(-1.40%) |
Feb 16, 2018 | 56.14 | 56.14 | 56.14 | 0 | +0.29(+0.52%) | |
Feb 15, 2018 | 55.49 | 55.85 | 55.38 | 55.85 | 13,105 | +0.37(+0.66%) |
Feb 14, 2018 | 54.34 | 55.49 | 54.27 | 55.49 | 25,236 | +1.09(+2.00%) |
Feb 13, 2018 | 54.47 | 54.13 | 54.40 | 10,977 | -0.05(-0.09%) | |
Feb 12, 2018 | 54.15 | 54.65 | 54.05 | 54.45 | 9,561 | +0.60(+1.12%) |
Feb 09, 2018 | 54.07 | 54.07 | 52.60 | 53.85 | 27,357 | +0.52(+0.98%) |
Feb 08, 2018 | 54.65 | 54.68 | 53.33 | 53.33 | 6,966 | -1.43(-2.62%) |
Feb 07, 2018 | 54.85 | 55.05 | 54.54 | 54.76 | 7,877 | -0.70(-1.26%) |
Feb 06, 2018 | 54.34 | 55.50 | 54.06 | 55.46 | 14,241 | +0.84(+1.53%) |
Feb 05, 2018 | 55.79 | 56.05 | 54.60 | 54.63 | 13,362 | -1.86(-3.30%) |
Feb 02, 2018 | 57.09 | 57.20 | 56.44 | 56.49 | 23,195 | -0.97(-1.69%) |