Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.41 | 55.41 | 55.16 | 55.16 | 2,436,199 | -0.21(-0.38%) |
Apr 27, 2018 | 55.27 | 55.47 | 55.22 | 55.37 | 3,451,631 | +0.09(+0.16%) |
Apr 26, 2018 | 54.98 | 55.36 | 54.92 | 55.28 | 2,604,288 | +0.31(+0.56%) |
Apr 25, 2018 | 54.95 | 55.06 | 54.89 | 54.97 | 3,150,838 | +0.02(+0.04%) |
Apr 24, 2018 | 55.02 | 55.12 | 54.86 | 54.95 | 3,656,163 | -0.06(-0.11%) |
Apr 23, 2018 | 55.16 | 55.23 | 54.84 | 55.01 | 3,649,846 | -0.11(-0.20%) |
Apr 20, 2018 | 55.27 | 55.27 | 55.07 | 55.12 | 2,736,962 | -0.06(-0.11%) |
Apr 19, 2018 | 55.32 | 55.40 | 55.11 | 55.18 | 2,275,976 | -0.17(-0.30%) |
Apr 18, 2018 | 55.27 | 55.41 | 55.27 | 55.35 | 1,602,939 | +0.11(+0.20%) |
Apr 17, 2018 | 55.08 | 55.40 | 55.07 | 55.24 | 3,127,445 | +0.17(+0.31%) |
Apr 16, 2018 | 55.11 | 55.18 | 55.01 | 55.07 | 2,230,726 | +0.00(+0.00%) |
Apr 13, 2018 | 54.99 | 55.11 | 54.92 | 55.07 | 2,237,685 | +0.11(+0.20%) |
Apr 12, 2018 | 54.92 | 55.07 | 54.91 | 54.96 | 2,903,934 | +0.03(+0.05%) |
Apr 11, 2018 | 54.90 | 54.96 | 54.81 | 54.93 | 2,952,254 | -0.03(-0.05%) |
Apr 10, 2018 | 54.87 | 54.98 | 54.85 | 54.96 | 3,560,080 | +0.14(+0.25%) |
Apr 09, 2018 | 54.95 | 54.99 | 54.82 | 54.82 | 4,716,273 | -0.10(-0.18%) |
Apr 06, 2018 | 55.04 | 55.14 | 54.90 | 54.92 | 3,227,099 | -0.25(-0.45%) |
Apr 05, 2018 | 54.83 | 55.18 | 54.79 | 55.17 | 3,613,471 | +0.34(+0.62%) |
Apr 04, 2018 | 54.98 | 55.02 | 54.74 | 54.83 | 3,522,540 | -0.23(-0.41%) |
Apr 03, 2018 | 54.69 | 55.06 | 54.66 | 55.06 | 4,735,651 | +0.39(+0.71%) |
Apr 02, 2018 | 54.95 | 54.95 | 54.60 | 54.67 | 5,330,119 | -0.16(-0.29%) |
Mar 29, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.09(-0.16%) | |
Mar 28, 2018 | 55.00 | 55.07 | 54.88 | 54.92 | 8,998,420 | -0.06(-0.11%) |
Mar 27, 2018 | 55.03 | 55.18 | 54.90 | 54.98 | 6,717,038 | +0.01(+0.02%) |
Mar 26, 2018 | 54.94 | 55.03 | 54.94 | 54.97 | 3,954,707 | +0.07(+0.13%) |
Mar 23, 2018 | 54.97 | 55.05 | 54.90 | 54.90 | 5,459,237 | -0.02(-0.04%) |
Mar 22, 2018 | 55.02 | 55.06 | 54.92 | 54.92 | 5,788,901 | -0.04(-0.07%) |
Mar 21, 2018 | 55.00 | 55.07 | 54.94 | 54.96 | 4,803,519 | +0.03(+0.05%) |
Mar 20, 2018 | 55.08 | 55.11 | 54.88 | 54.93 | 6,486,242 | -0.08(-0.14%) |
Mar 19, 2018 | 54.97 | 55.13 | 54.94 | 55.01 | 4,154,361 | +0.11(+0.20%) |
Mar 16, 2018 | 55.07 | 55.11 | 54.90 | 54.90 | 5,325,967 | -0.09(-0.16%) |
Mar 15, 2018 | 54.97 | 55.10 | 54.92 | 54.99 | 3,923,799 | -0.03(-0.05%) |
Mar 14, 2018 | 55.13 | 55.15 | 54.77 | 55.02 | 9,391,730 | +0.07(+0.13%) |
Mar 13, 2018 | 54.95 | 55.07 | 54.87 | 54.95 | 7,623,714 | +0.04(+0.07%) |
Mar 12, 2018 | 55.07 | 55.08 | 54.88 | 54.91 | 12,178,580 | -0.11(-0.20%) |
Mar 09, 2018 | 55.18 | 55.24 | 55.00 | 55.02 | 14,065,675 | -0.13(-0.23%) |
Mar 08, 2018 | 55.16 | 55.25 | 55.11 | 55.15 | 11,163,269 | +0.05(+0.09%) |
Mar 07, 2018 | 55.09 | 55.10 | 14,757,096 | -0.16(-0.29%) | ||
Mar 06, 2018 | 55.34 | 55.46 | 55.18 | 55.26 | 20,120,098 | -0.01(-0.02%) |
Mar 05, 2018 | 55.70 | 55.73 | 55.01 | 55.27 | 83,884,152 | +12.47(+29.15%) |
Mar 02, 2018 | 42.11 | 43.03 | 41.81 | 42.80 | 3,650,361 | +0.56(+1.33%) |
Mar 01, 2018 | 41.84 | 42.36 | 40.88 | 42.23 | 4,690,339 | +0.42(+0.99%) |
Feb 28, 2018 | 42.22 | 42.54 | 41.81 | 41.82 | 1,928,666 | -0.38(-0.89%) |
Feb 27, 2018 | 42.62 | 42.87 | 42.00 | 42.19 | 2,771,871 | -0.43(-1.00%) |
Feb 26, 2018 | 43.01 | 43.03 | 42.41 | 42.62 | 1,926,841 | -0.33(-0.76%) |
Feb 23, 2018 | 42.73 | 43.01 | 42.48 | 42.94 | 1,621,569 | +0.35(+0.81%) |
Feb 22, 2018 | 42.60 | 2,273,641 | -0.20(-0.46%) | |||
Feb 21, 2018 | 42.59 | 43.25 | 42.49 | 42.80 | 2,524,437 | +0.30(+0.70%) |
Feb 20, 2018 | 43.15 | 43.25 | 42.10 | 42.50 | 3,655,327 | -0.79(-1.83%) |
Feb 16, 2018 | 43.29 | 43.29 | 43.29 | 0 | +0.67(+1.58%) | |
Feb 15, 2018 | 43.14 | 43.28 | 42.25 | 42.62 | 3,812,405 | -0.38(-0.87%) |
Feb 14, 2018 | 41.44 | 43.24 | 41.35 | 42.99 | 4,675,462 | +1.58(+3.82%) |
Feb 13, 2018 | 41.04 | 41.61 | 40.86 | 41.41 | 3,421,982 | +0.30(+0.72%) |
Feb 12, 2018 | 41.37 | 41.63 | 40.03 | 41.12 | 3,975,558 | -0.26(-0.62%) |
Feb 09, 2018 | 41.15 | 41.78 | 40.19 | 41.37 | 5,227,781 | +0.59(+1.45%) |
Feb 08, 2018 | 40.57 | 42.76 | 39.55 | 40.78 | 12,848,446 | -0.73(-1.76%) |
Feb 07, 2018 | 36.97 | 41.90 | 36.94 | 41.51 | 22,354,702 | +4.61(+12.48%) |
Feb 06, 2018 | 36.89 | 37.78 | 36.15 | 36.91 | 6,291,566 | -0.70(-1.87%) |
Feb 05, 2018 | 37.16 | 38.63 | 37.16 | 37.61 | 8,224,022 | -0.20(-0.52%) |
Feb 02, 2018 | 37.06 | 38.73 | 36.74 | 37.80 | 9,276,179 | +1.44(+3.97%) |