Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.37 | 54.48 | 54.02 | 54.06 | 13,402 | -0.24(-0.44%) |
Apr 27, 2018 | 54.01 | 54.31 | 53.81 | 54.30 | 8,576 | -0.42(-0.77%) |
Apr 26, 2018 | 54.12 | 54.91 | 54.00 | 54.72 | 19,023 | +0.63(+1.16%) |
Apr 25, 2018 | 53.74 | 54.15 | 53.48 | 54.09 | 16,133 | -0.56(-1.03%) |
Apr 24, 2018 | 54.78 | 55.30 | 54.48 | 54.66 | 17,884 | +0.25(+0.45%) |
Apr 23, 2018 | 54.37 | 54.53 | 54.09 | 54.41 | 13,925 | +0.38(+0.70%) |
Apr 20, 2018 | 53.59 | 54.13 | 53.52 | 54.03 | 133,616 | -0.36(-0.66%) |
Apr 19, 2018 | 54.91 | 55.25 | 54.06 | 54.39 | 946,451 | +0.52(+0.97%) |
Apr 18, 2018 | 53.79 | 54.01 | 53.55 | 53.87 | 44,401 | -2.34(-4.17%) |
Apr 17, 2018 | 55.82 | 56.25 | 55.82 | 56.21 | 16,108 | +1.21(+2.20%) |
Apr 16, 2018 | 55.29 | 55.29 | 54.82 | 55.00 | 29,272 | -0.33(-0.60%) |
Apr 13, 2018 | 55.82 | 55.82 | 55.07 | 55.33 | 22,396 | +0.00(+0.00%) |
Apr 12, 2018 | 55.24 | 55.62 | 55.24 | 55.33 | 23,986 | -0.10(-0.18%) |
Apr 11, 2018 | 55.63 | 56.04 | 55.43 | 55.43 | 31,752 | -0.94(-1.67%) |
Apr 10, 2018 | 56.36 | 56.63 | 56.10 | 56.37 | 30,567 | +1.91(+3.51%) |
Apr 09, 2018 | 54.83 | 54.98 | 54.37 | 54.46 | 20,043 | +0.19(+0.35%) |
Apr 06, 2018 | 54.60 | 54.90 | 54.09 | 54.27 | 23,412 | -0.15(-0.28%) |
Apr 05, 2018 | 54.58 | 54.72 | 54.25 | 54.42 | 26,598 | -0.01(-0.02%) |
Apr 04, 2018 | 53.11 | 54.45 | 53.11 | 54.43 | 32,903 | -0.03(-0.06%) |
Apr 03, 2018 | 54.50 | 54.75 | 54.10 | 54.46 | 25,208 | +0.16(+0.30%) |
Apr 02, 2018 | 55.08 | 55.18 | 53.89 | 54.30 | 19,427 | -1.11(-2.01%) |
Mar 29, 2018 | 55.41 | 55.41 | 55.41 | 0 | +1.88(+3.51%) | |
Mar 28, 2018 | 53.73 | 54.04 | 53.34 | 53.53 | 31,576 | -0.30(-0.56%) |
Mar 27, 2018 | 54.20 | 54.63 | 53.53 | 53.83 | 34,384 | -0.50(-0.91%) |
Mar 26, 2018 | 54.02 | 54.42 | 53.41 | 54.33 | 12,666 | +1.40(+2.64%) |
Mar 23, 2018 | 53.93 | 54.01 | 52.85 | 52.93 | 13,649 | -1.52(-2.79%) |
Mar 22, 2018 | 54.80 | 55.07 | 54.38 | 54.45 | 11,168 | -0.70(-1.27%) |
Mar 21, 2018 | 55.17 | 55.42 | 54.93 | 55.15 | 16,846 | +0.28(+0.51%) |
Mar 20, 2018 | 54.66 | 55.03 | 54.66 | 54.87 | 15,419 | +0.33(+0.61%) |
Mar 19, 2018 | 54.28 | 54.54 | 54.10 | 54.54 | 17,717 | -0.29(-0.53%) |
Mar 16, 2018 | 54.89 | 55.00 | 54.65 | 54.83 | 14,957 | -0.14(-0.25%) |
Mar 15, 2018 | 54.60 | 55.05 | 54.52 | 54.97 | 22,515 | +0.48(+0.88%) |
Mar 14, 2018 | 54.96 | 54.96 | 54.38 | 54.49 | 40,452 | +0.15(+0.28%) |
Mar 13, 2018 | 55.00 | 55.05 | 53.88 | 54.34 | 610,105 | -0.59(-1.08%) |
Mar 12, 2018 | 54.76 | 54.98 | 54.66 | 54.94 | 12,666 | +0.50(+0.91%) |
Mar 09, 2018 | 54.16 | 54.60 | 54.16 | 54.44 | 19,980 | -0.59(-1.06%) |
Mar 08, 2018 | 54.96 | 55.41 | 54.94 | 55.03 | 11,149 | +0.19(+0.34%) |
Mar 07, 2018 | 54.70 | 55.07 | 54.48 | 54.84 | 19,326 | +0.10(+0.18%) |
Mar 06, 2018 | 54.87 | 55.06 | 54.65 | 54.74 | 21,024 | +0.54(+1.00%) |
Mar 05, 2018 | 53.11 | 54.35 | 53.11 | 54.20 | 57,324 | +0.08(+0.15%) |
Mar 02, 2018 | 53.62 | 54.12 | 53.36 | 54.12 | 25,621 | +0.42(+0.79%) |
Mar 01, 2018 | 54.30 | 54.30 | 53.17 | 53.70 | 13,326 | -1.12(-2.04%) |
Feb 28, 2018 | 55.39 | 55.47 | 54.81 | 54.81 | 14,793 | -0.48(-0.88%) |
Feb 27, 2018 | 55.53 | 55.72 | 55.10 | 55.30 | 19,122 | -0.98(-1.75%) |
Feb 26, 2018 | 56.08 | 56.42 | 55.61 | 56.28 | 14,213 | +0.15(+0.28%) |
Feb 23, 2018 | 55.99 | 56.19 | 55.76 | 56.13 | 16,394 | -0.46(-0.82%) |
Feb 22, 2018 | 56.77 | 57.03 | 56.40 | 56.59 | 24,605 | -0.37(-0.64%) |
Feb 21, 2018 | 56.72 | 57.21 | 56.42 | 56.96 | 19,272 | +0.55(+0.97%) |
Feb 20, 2018 | 56.05 | 56.77 | 56.05 | 56.41 | 17,912 | -0.86(-1.49%) |
Feb 16, 2018 | 57.27 | 57.27 | 57.27 | 0 | -0.19(-0.33%) | |
Feb 15, 2018 | 57.57 | 57.57 | 56.73 | 57.46 | 15,820 | +0.16(+0.27%) |
Feb 14, 2018 | 55.27 | 57.33 | 55.27 | 57.30 | 15,370 | +1.77(+3.20%) |
Feb 13, 2018 | 55.66 | 55.67 | 55.20 | 55.53 | 14,395 | -0.06(-0.10%) |
Feb 12, 2018 | 54.77 | 55.88 | 54.77 | 55.59 | 18,605 | +0.27(+0.48%) |
Feb 09, 2018 | 55.08 | 55.36 | 53.58 | 55.32 | 30,065 | +0.31(+0.56%) |
Feb 08, 2018 | 56.61 | 56.61 | 54.85 | 55.01 | 31,712 | -1.89(-3.32%) |
Feb 07, 2018 | 56.98 | 57.50 | 56.57 | 56.90 | 25,004 | -0.85(-1.47%) |
Feb 06, 2018 | 56.15 | 57.75 | 56.12 | 57.75 | 33,494 | +2.12(+3.81%) |
Feb 05, 2018 | 57.60 | 57.61 | 55.49 | 55.63 | 23,130 | -2.42(-4.18%) |
Feb 02, 2018 | 58.60 | 59.55 | 57.82 | 58.05 | 21,065 | -1.49(-2.50%) |