Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.23 | 53.62 | 51.93 | 52.00 | 744,518 | -1.23(-2.31%) |
Apr 27, 2018 | 54.43 | 54.43 | 53.16 | 53.23 | 542,860 | -1.01(-1.86%) |
Apr 26, 2018 | 53.92 | 54.32 | 53.04 | 54.24 | 726,123 | +0.31(+0.57%) |
Apr 25, 2018 | 52.95 | 54.46 | 52.79 | 53.93 | 991,028 | +1.01(+1.91%) |
Apr 24, 2018 | 53.05 | 54.20 | 52.31 | 52.92 | 1,053,233 | +0.11(+0.21%) |
Apr 23, 2018 | 51.60 | 52.84 | 51.57 | 52.81 | 438,148 | +1.20(+2.33%) |
Apr 20, 2018 | 52.03 | 52.35 | 51.44 | 51.61 | 359,081 | -0.48(-0.92%) |
Apr 19, 2018 | 51.95 | 52.83 | 51.85 | 52.09 | 530,849 | +0.12(+0.23%) |
Apr 18, 2018 | 52.38 | 52.75 | 51.05 | 51.97 | 519,919 | -0.23(-0.44%) |
Apr 17, 2018 | 52.06 | 52.69 | 51.74 | 52.20 | 669,928 | +0.46(+0.89%) |
Apr 16, 2018 | 51.05 | 52.29 | 50.70 | 51.74 | 1,000,113 | +1.15(+2.27%) |
Apr 13, 2018 | 51.27 | 51.55 | 50.45 | 50.59 | 362,909 | -0.66(-1.29%) |
Apr 12, 2018 | 51.68 | 51.95 | 50.79 | 51.25 | 518,352 | -0.21(-0.41%) |
Apr 11, 2018 | 51.41 | 51.94 | 50.90 | 51.46 | 571,482 | -0.34(-0.66%) |
Apr 10, 2018 | 52.02 | 52.25 | 51.47 | 51.80 | 444,436 | +0.33(+0.64%) |
Apr 09, 2018 | 51.91 | 51.91 | 51.29 | 51.47 | 512,895 | -0.20(-0.39%) |
Apr 06, 2018 | 51.46 | 52.20 | 50.88 | 51.67 | 434,424 | -0.01(-0.02%) |
Apr 05, 2018 | 52.09 | 52.09 | 51.23 | 51.68 | 440,978 | -0.10(-0.19%) |
Apr 04, 2018 | 50.78 | 51.87 | 50.38 | 51.78 | 762,886 | +0.31(+0.60%) |
Apr 03, 2018 | 51.01 | 52.16 | 50.62 | 51.47 | 634,862 | +0.81(+1.60%) |
Apr 02, 2018 | 51.65 | 52.20 | 50.34 | 50.66 | 595,004 | -1.04(-2.01%) |
Mar 29, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.87(+1.71%) | |
Mar 28, 2018 | 50.63 | 51.80 | 50.29 | 50.83 | 610,624 | +0.33(+0.65%) |
Mar 27, 2018 | 50.40 | 51.30 | 50.25 | 50.50 | 469,633 | +0.17(+0.34%) |
Mar 26, 2018 | 49.75 | 50.48 | 49.46 | 50.33 | 472,782 | +1.22(+2.48%) |
Mar 23, 2018 | 49.66 | 50.38 | 49.08 | 49.11 | 614,238 | -0.53(-1.07%) |
Mar 22, 2018 | 49.55 | 50.27 | 49.55 | 49.64 | 706,259 | -0.40(-0.80%) |
Mar 21, 2018 | 49.26 | 50.50 | 49.26 | 50.04 | 474,677 | +0.64(+1.30%) |
Mar 20, 2018 | 49.74 | 50.03 | 49.12 | 49.40 | 529,506 | -0.32(-0.64%) |
Mar 19, 2018 | 50.25 | 50.53 | 49.47 | 49.72 | 686,499 | -0.67(-1.33%) |
Mar 16, 2018 | 50.84 | 51.85 | 50.33 | 50.39 | 825,064 | -0.39(-0.77%) |
Mar 15, 2018 | 51.19 | 51.81 | 50.73 | 50.78 | 467,275 | -0.41(-0.80%) |
Mar 14, 2018 | 51.41 | 51.41 | 50.61 | 51.19 | 571,906 | -0.27(-0.52%) |
Mar 13, 2018 | 52.68 | 52.93 | 51.16 | 51.46 | 340,519 | -0.92(-1.76%) |
Mar 12, 2018 | 52.76 | 53.04 | 51.95 | 52.38 | 651,008 | -0.48(-0.91%) |
Mar 09, 2018 | 52.38 | 52.95 | 51.62 | 52.86 | 370,678 | +0.90(+1.73%) |
Mar 08, 2018 | 52.35 | 52.54 | 51.27 | 51.96 | 631,455 | -0.08(-0.15%) |
Mar 07, 2018 | 51.07 | 52.04 | 687,364 | -0.96(-1.81%) | ||
Mar 06, 2018 | 53.34 | 53.69 | 51.78 | 53.00 | 562,251 | -0.25(-0.47%) |
Mar 05, 2018 | 52.94 | 54.64 | 52.94 | 53.25 | 635,436 | -0.14(-0.26%) |
Mar 02, 2018 | 50.44 | 53.59 | 50.35 | 53.39 | 780,529 | +2.88(+5.70%) |
Mar 01, 2018 | 51.82 | 52.94 | 48.83 | 50.51 | 1,735,950 | -2.06(-3.92%) |
Feb 28, 2018 | 53.00 | 53.96 | 52.35 | 52.57 | 1,665,332 | -0.31(-0.59%) |
Feb 27, 2018 | 53.44 | 53.96 | 52.68 | 52.88 | 874,135 | -0.57(-1.07%) |
Feb 26, 2018 | 52.05 | 53.48 | 51.56 | 53.45 | 655,059 | +1.46(+2.81%) |
Feb 23, 2018 | 51.60 | 52.16 | 51.21 | 51.99 | 370,234 | +0.52(+1.01%) |
Feb 22, 2018 | 52.30 | 52.80 | 51.19 | 51.47 | 489,798 | -0.75(-1.44%) |
Feb 21, 2018 | 53.70 | 54.01 | 52.19 | 52.22 | 447,811 | -1.25(-2.34%) |
Feb 20, 2018 | 52.75 | 53.71 | 52.75 | 53.47 | 361,623 | +0.89(+1.69%) |
Feb 16, 2018 | 52.58 | 52.58 | 52.58 | 0 | -0.86(-1.61%) | |
Feb 15, 2018 | 52.83 | 53.50 | 52.14 | 53.44 | 383,859 | +0.90(+1.71%) |
Feb 14, 2018 | 51.36 | 52.59 | 51.36 | 52.54 | 478,260 | +0.95(+1.84%) |
Feb 13, 2018 | 50.81 | 51.69 | 50.43 | 51.59 | 385,930 | +0.49(+0.96%) |
Feb 12, 2018 | 51.24 | 51.69 | 50.93 | 51.10 | 751,926 | +0.16(+0.31%) |
Feb 09, 2018 | 51.00 | 51.29 | 48.05 | 50.94 | 1,136,523 | +0.36(+0.71%) |
Feb 08, 2018 | 51.06 | 51.67 | 50.53 | 50.58 | 864,783 | -0.13(-0.26%) |
Feb 07, 2018 | 51.24 | 52.29 | 50.24 | 50.71 | 2,166,726 | -0.35(-0.69%) |
Feb 06, 2018 | 48.23 | 51.33 | 48.00 | 51.06 | 892,187 | +1.42(+2.86%) |
Feb 05, 2018 | 51.10 | 51.45 | 48.91 | 49.64 | 961,922 | -1.44(-2.82%) |
Feb 02, 2018 | 52.21 | 52.28 | 50.93 | 51.08 | 602,875 | -1.48(-2.82%) |