Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.43 | 55.54 | 54.83 | 54.83 | 741,740 | -0.45(-0.82%) |
Apr 27, 2018 | 55.40 | 55.42 | 55.06 | 55.28 | 479,767 | +0.02(+0.03%) |
Apr 26, 2018 | 54.97 | 55.44 | 54.87 | 55.26 | 528,299 | +0.53(+0.97%) |
Apr 25, 2018 | 54.65 | 54.84 | 54.21 | 54.73 | 648,528 | +0.08(+0.15%) |
Apr 24, 2018 | 55.59 | 55.64 | 54.31 | 54.65 | 888,757 | -0.69(-1.24%) |
Apr 23, 2018 | 55.50 | 55.62 | 55.08 | 55.34 | 1,562,985 | -0.03(-0.05%) |
Apr 20, 2018 | 55.81 | 55.90 | 55.17 | 55.36 | 627,713 | -0.45(-0.81%) |
Apr 19, 2018 | 55.96 | 56.02 | 55.58 | 55.82 | 1,703,760 | -0.31(-0.55%) |
Apr 18, 2018 | 56.20 | 56.30 | 56.02 | 56.12 | 819,047 | +0.07(+0.13%) |
Apr 17, 2018 | 55.86 | 56.18 | 55.73 | 56.05 | 805,143 | +0.61(+1.09%) |
Apr 16, 2018 | 55.36 | 55.63 | 55.16 | 55.45 | 602,653 | +0.44(+0.81%) |
Apr 13, 2018 | 55.46 | 55.49 | 54.79 | 55.00 | 661,528 | -0.15(-0.28%) |
Apr 12, 2018 | 55.06 | 55.38 | 55.01 | 55.16 | 540,049 | +0.42(+0.78%) |
Apr 11, 2018 | 54.66 | 55.08 | 54.60 | 54.73 | 712,486 | -0.24(-0.43%) |
Apr 10, 2018 | 54.73 | 55.15 | 54.56 | 54.97 | 721,402 | +0.92(+1.71%) |
Apr 09, 2018 | 54.23 | 54.88 | 54.00 | 54.04 | 521,957 | +0.14(+0.27%) |
Apr 06, 2018 | 54.66 | 54.97 | 53.53 | 53.90 | 878,629 | -1.17(-2.12%) |
Apr 05, 2018 | 55.02 | 55.25 | 54.81 | 55.07 | 945,174 | +0.35(+0.64%) |
Apr 04, 2018 | 53.34 | 54.82 | 53.23 | 54.71 | 1,270,748 | +0.66(+1.22%) |
Apr 03, 2018 | 53.70 | 54.16 | 53.29 | 54.05 | 984,723 | +0.66(+1.24%) |
Apr 02, 2018 | 54.49 | 54.60 | 52.87 | 53.39 | 1,775,616 | -1.27(-2.32%) |
Mar 29, 2018 | 54.66 | 54.66 | 54.66 | 0 | +0.76(+1.41%) | |
Mar 28, 2018 | 54.06 | 54.43 | 53.66 | 53.90 | 2,998,489 | -0.14(-0.25%) |
Mar 27, 2018 | 55.24 | 55.27 | 53.71 | 54.04 | 985,810 | -0.98(-1.77%) |
Mar 26, 2018 | 54.40 | 55.06 | 53.86 | 55.01 | 1,038,929 | +1.42(+2.65%) |
Mar 23, 2018 | 54.81 | 55.01 | 53.53 | 53.59 | 2,419,558 | -1.15(-2.10%) |
Mar 22, 2018 | 55.63 | 55.81 | 54.70 | 54.74 | 1,188,789 | -1.38(-2.47%) |
Mar 21, 2018 | 56.18 | 56.64 | 56.07 | 56.12 | 586,919 | -0.05(-0.08%) |
Mar 20, 2018 | 56.17 | 56.29 | 56.02 | 56.17 | 587,807 | +0.08(+0.14%) |
Mar 19, 2018 | 56.62 | 56.74 | 55.69 | 56.09 | 957,385 | -0.68(-1.21%) |
Mar 16, 2018 | 56.76 | 57.04 | 56.76 | 56.77 | 1,609,497 | +0.05(+0.10%) |
Mar 15, 2018 | 56.92 | 57.02 | 56.59 | 56.72 | 505,404 | -0.08(-0.14%) |
Mar 14, 2018 | 57.31 | 57.31 | 56.70 | 56.80 | 670,447 | -0.27(-0.47%) |
Mar 13, 2018 | 57.68 | 57.81 | 56.95 | 57.07 | 559,364 | -0.37(-0.64%) |
Mar 12, 2018 | 57.57 | 57.68 | 57.34 | 57.44 | 730,412 | -0.04(-0.06%) |
Mar 09, 2018 | 56.85 | 57.48 | 56.77 | 57.48 | 593,915 | +0.95(+1.67%) |
Mar 08, 2018 | 56.48 | 56.58 | 56.20 | 56.53 | 516,991 | +0.23(+0.40%) |
Mar 07, 2018 | 56.38 | 56.30 | 769,674 | +0.03(+0.05%) | ||
Mar 06, 2018 | 56.28 | 56.31 | 55.88 | 56.28 | 580,365 | +0.22(+0.39%) |
Mar 05, 2018 | 55.15 | 56.20 | 55.13 | 56.06 | 1,177,924 | +0.65(+1.17%) |
Mar 02, 2018 | 54.68 | 55.53 | 54.49 | 55.41 | 2,600,696 | +0.33(+0.60%) |
Mar 01, 2018 | 55.78 | 56.08 | 54.69 | 55.08 | 1,512,099 | -0.65(-1.16%) |
Feb 28, 2018 | 56.64 | 56.70 | 55.73 | 55.73 | 838,775 | -0.64(-1.13%) |
Feb 27, 2018 | 57.12 | 57.28 | 56.37 | 56.37 | 1,225,466 | -0.72(-1.26%) |
Feb 26, 2018 | 56.73 | 57.11 | 56.56 | 57.09 | 798,922 | +0.62(+1.10%) |
Feb 23, 2018 | 55.93 | 56.49 | 55.80 | 56.47 | 627,223 | +0.85(+1.52%) |
Feb 22, 2018 | 55.50 | 55.62 | 845,460 | +0.03(+0.05%) | ||
Feb 21, 2018 | 55.93 | 56.52 | 55.58 | 55.59 | 785,658 | -0.26(-0.47%) |
Feb 20, 2018 | 55.98 | 56.31 | 55.67 | 55.85 | 1,054,523 | -0.36(-0.64%) |
Feb 16, 2018 | 56.21 | 56.21 | 56.21 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 55.88 | 56.19 | 55.32 | 56.19 | 1,141,120 | +0.68(+1.22%) |
Feb 14, 2018 | 54.42 | 55.57 | 54.42 | 55.51 | 1,329,953 | +0.78(+1.43%) |
Feb 13, 2018 | 54.29 | 54.80 | 54.14 | 54.73 | 1,645,865 | +0.22(+0.40%) |
Feb 12, 2018 | 54.28 | 54.86 | 53.83 | 54.51 | 1,271,923 | +0.68(+1.27%) |
Feb 09, 2018 | 53.68 | 54.21 | 52.08 | 53.83 | 3,020,611 | +0.76(+1.43%) |
Feb 08, 2018 | 55.15 | 55.17 | 53.07 | 53.07 | 3,944,820 | -2.03(-3.68%) |
Feb 07, 2018 | 55.18 | 55.94 | 55.01 | 55.10 | 1,687,536 | -0.20(-0.36%) |
Feb 06, 2018 | 53.43 | 55.44 | 53.14 | 55.30 | 5,268,154 | +0.23(+0.41%) |
Feb 05, 2018 | 56.20 | 56.64 | 54.21 | 55.07 | 3,140,477 | -1.59(-2.81%) |
Feb 02, 2018 | 57.52 | 57.61 | 56.65 | 56.67 | 1,393,972 | -1.21(-2.08%) |