Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.37 | 53.62 | 52.89 | 52.89 | 414,611 | -0.37(-0.70%) |
Apr 27, 2018 | 52.95 | 53.38 | 52.95 | 53.26 | 324,476 | +0.16(+0.30%) |
Apr 26, 2018 | 52.91 | 53.37 | 52.81 | 53.10 | 389,398 | +0.28(+0.53%) |
Apr 25, 2018 | 52.86 | 53.03 | 52.39 | 52.82 | 643,451 | -0.08(-0.14%) |
Apr 24, 2018 | 53.29 | 53.66 | 52.58 | 52.90 | 1,114,610 | -0.28(-0.53%) |
Apr 23, 2018 | 53.33 | 53.37 | 52.99 | 53.18 | 668,366 | -0.03(-0.05%) |
Apr 20, 2018 | 53.37 | 53.49 | 53.00 | 53.21 | 647,572 | -0.05(-0.09%) |
Apr 19, 2018 | 52.95 | 53.33 | 52.81 | 53.26 | 429,628 | +0.39(+0.74%) |
Apr 18, 2018 | 53.12 | 53.28 | 52.83 | 52.87 | 279,183 | -0.13(-0.24%) |
Apr 17, 2018 | 53.26 | 53.36 | 52.91 | 52.99 | 1,501,574 | +0.14(+0.26%) |
Apr 16, 2018 | 52.77 | 53.14 | 52.77 | 52.86 | 441,283 | +0.25(+0.47%) |
Apr 13, 2018 | 53.69 | 53.69 | 52.36 | 52.61 | 2,908,463 | -0.54(-1.02%) |
Apr 12, 2018 | 52.86 | 53.43 | 52.83 | 53.15 | 1,025,449 | +0.61(+1.15%) |
Apr 11, 2018 | 52.58 | 52.94 | 52.46 | 52.55 | 512,165 | -0.45(-0.84%) |
Apr 10, 2018 | 53.10 | 53.29 | 52.65 | 52.99 | 1,325,925 | +0.64(+1.23%) |
Apr 09, 2018 | 52.44 | 53.26 | 52.30 | 52.35 | 415,063 | +0.15(+0.29%) |
Apr 06, 2018 | 52.82 | 53.17 | 51.84 | 52.19 | 1,689,281 | -1.16(-2.18%) |
Apr 05, 2018 | 53.47 | 53.63 | 53.00 | 53.36 | 1,217,446 | +0.32(+0.60%) |
Apr 04, 2018 | 51.71 | 53.13 | 51.71 | 53.04 | 717,397 | +0.54(+1.04%) |
Apr 03, 2018 | 52.09 | 52.60 | 51.83 | 52.50 | 821,988 | +0.62(+1.20%) |
Apr 02, 2018 | 52.85 | 52.95 | 51.28 | 51.87 | 2,724,132 | -1.07(-2.03%) |
Mar 29, 2018 | 52.95 | 52.95 | 52.95 | 0 | +0.62(+1.19%) | |
Mar 28, 2018 | 52.22 | 52.68 | 51.83 | 52.33 | 642,750 | +0.27(+0.51%) |
Mar 27, 2018 | 53.07 | 53.24 | 51.74 | 52.06 | 891,980 | -0.89(-1.67%) |
Mar 26, 2018 | 52.42 | 53.01 | 51.96 | 52.95 | 604,912 | +1.47(+2.85%) |
Mar 23, 2018 | 52.91 | 53.13 | 51.39 | 51.48 | 1,063,141 | -1.42(-2.68%) |
Mar 22, 2018 | 54.12 | 54.17 | 52.81 | 52.90 | 975,097 | -1.62(-2.96%) |
Mar 21, 2018 | 54.70 | 55.11 | 54.45 | 54.51 | 467,993 | -0.13(-0.23%) |
Mar 20, 2018 | 54.70 | 54.82 | 54.54 | 54.64 | 205,756 | +0.14(+0.25%) |
Mar 19, 2018 | 54.96 | 54.96 | 54.06 | 54.50 | 529,855 | -0.45(-0.82%) |
Mar 16, 2018 | 54.82 | 55.24 | 54.82 | 54.95 | 319,696 | +0.18(+0.33%) |
Mar 15, 2018 | 54.96 | 54.97 | 54.65 | 54.77 | 448,244 | +0.02(+0.04%) |
Mar 14, 2018 | 55.46 | 55.46 | 54.60 | 54.74 | 855,327 | -0.48(-0.88%) |
Mar 13, 2018 | 55.84 | 55.93 | 55.10 | 55.23 | 644,934 | -0.45(-0.80%) |
Mar 12, 2018 | 55.84 | 55.93 | 55.55 | 55.68 | 496,889 | -0.09(-0.15%) |
Mar 09, 2018 | 55.07 | 55.79 | 54.93 | 55.76 | 1,524,832 | +1.09(+2.00%) |
Mar 08, 2018 | 54.60 | 54.71 | 54.19 | 54.67 | 326,977 | +0.14(+0.25%) |
Mar 07, 2018 | 54.62 | 54.53 | 816,393 | +0.06(+0.12%) | ||
Mar 06, 2018 | 54.44 | 54.55 | 53.97 | 54.47 | 635,753 | +0.22(+0.40%) |
Mar 05, 2018 | 53.25 | 54.49 | 53.18 | 54.25 | 306,431 | +0.73(+1.37%) |
Mar 02, 2018 | 52.94 | 53.61 | 52.58 | 53.51 | 643,860 | +0.17(+0.31%) |
Mar 01, 2018 | 54.06 | 54.50 | 53.10 | 53.35 | 1,863,761 | -0.75(-1.38%) |
Feb 28, 2018 | 54.93 | 55.13 | 54.10 | 54.10 | 423,426 | -0.57(-1.05%) |
Feb 27, 2018 | 55.33 | 55.58 | 54.65 | 54.67 | 636,014 | -0.64(-1.15%) |
Feb 26, 2018 | 54.93 | 55.30 | 54.67 | 55.30 | 634,042 | +0.65(+1.20%) |
Feb 23, 2018 | 54.07 | 54.65 | 54.03 | 54.65 | 300,773 | +0.82(+1.51%) |
Feb 22, 2018 | 54.20 | 54.50 | 53.71 | 53.84 | 530,214 | -0.26(-0.48%) |
Feb 21, 2018 | 54.32 | 54.95 | 54.08 | 54.10 | 906,447 | -0.21(-0.39%) |
Feb 20, 2018 | 54.44 | 54.84 | 54.14 | 54.31 | 855,787 | -0.25(-0.46%) |
Feb 16, 2018 | 54.56 | 54.56 | 54.56 | 0 | +0.07(+0.13%) | |
Feb 15, 2018 | 54.43 | 54.52 | 53.92 | 54.49 | 929,643 | +0.39(+0.72%) |
Feb 14, 2018 | 53.04 | 54.13 | 52.91 | 54.10 | 1,557,231 | +0.96(+1.81%) |
Feb 13, 2018 | 52.67 | 53.24 | 52.55 | 53.13 | 327,303 | +0.24(+0.46%) |
Feb 12, 2018 | 52.60 | 53.24 | 52.18 | 52.89 | 1,240,482 | +0.63(+1.20%) |
Feb 09, 2018 | 51.95 | 52.64 | 50.59 | 52.26 | 1,261,347 | +1.01(+1.97%) |
Feb 08, 2018 | 53.55 | 53.55 | 51.26 | 51.26 | 2,952,908 | -2.19(-4.11%) |
Feb 07, 2018 | 53.36 | 54.18 | 53.23 | 53.45 | 592,902 | -0.02(-0.03%) |
Feb 06, 2018 | 51.68 | 53.59 | 51.45 | 53.47 | 1,176,660 | +0.09(+0.16%) |
Feb 05, 2018 | 54.28 | 54.89 | 52.27 | 53.38 | 1,114,318 | -1.70(-3.09%) |
Feb 02, 2018 | 55.91 | 56.05 | 55.04 | 55.09 | 2,293,501 | -1.11(-1.97%) |