Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.07 | 55.07 | 54.71 | 54.71 | 2,633 | -0.16(-0.28%) |
Apr 27, 2018 | 54.91 | 55.01 | 54.86 | 54.86 | 2,687 | +0.01(+0.02%) |
Apr 26, 2018 | 54.75 | 54.85 | 54.75 | 54.85 | 1,506 | +0.48(+0.89%) |
Apr 25, 2018 | 54.63 | 54.74 | 54.34 | 54.37 | 11,673 | -0.31(-0.57%) |
Apr 24, 2018 | 55.09 | 55.09 | 54.68 | 54.68 | 2,087 | -0.15(-0.27%) |
Apr 23, 2018 | 55.05 | 55.10 | 54.69 | 54.83 | 3,356 | -0.04(-0.07%) |
Apr 20, 2018 | 55.03 | 55.08 | 54.85 | 54.86 | 3,183 | -0.32(-0.58%) |
Apr 19, 2018 | 55.28 | 55.31 | 54.99 | 55.18 | 3,275 | -0.35(-0.63%) |
Apr 18, 2018 | 55.53 | 55.54 | 55.33 | 55.54 | 4,661 | +0.36(+0.65%) |
Apr 17, 2018 | 55.05 | 55.18 | 55.00 | 55.18 | 7,959 | +0.20(+0.36%) |
Apr 16, 2018 | 55.10 | 55.10 | 54.98 | 54.98 | 1,108 | +0.30(+0.55%) |
Apr 13, 2018 | 54.96 | 54.99 | 54.68 | 54.68 | 2,265 | -0.18(-0.32%) |
Apr 12, 2018 | 54.79 | 54.97 | 54.79 | 54.86 | 2,006 | -0.14(-0.26%) |
Apr 11, 2018 | 55.08 | 55.11 | 55.00 | 55.00 | 2,684 | +0.02(+0.04%) |
Apr 10, 2018 | 55.16 | 55.23 | 54.97 | 54.98 | 6,543 | +0.46(+0.84%) |
Apr 09, 2018 | 54.83 | 54.98 | 54.53 | 54.53 | 1,687 | +0.45(+0.83%) |
Apr 06, 2018 | 54.67 | 54.71 | 54.08 | 54.08 | 3,391 | -0.80(-1.47%) |
Apr 05, 2018 | 54.85 | 55.00 | 54.65 | 54.88 | 6,349 | +0.23(+0.42%) |
Apr 04, 2018 | 53.83 | 54.65 | 53.83 | 54.65 | 6,046 | -0.05(-0.08%) |
Apr 03, 2018 | 54.60 | 54.73 | 54.40 | 54.70 | 4,253 | +0.43(+0.80%) |
Apr 02, 2018 | 54.54 | 54.74 | 54.18 | 54.27 | 3,307 | -0.77(-1.40%) |
Mar 29, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.61(+1.13%) | |
Mar 28, 2018 | 54.33 | 54.59 | 54.33 | 54.42 | 3,276 | +0.27(+0.49%) |
Mar 27, 2018 | 54.77 | 54.88 | 54.15 | 54.16 | 3,827 | +0.25(+0.46%) |
Mar 26, 2018 | 54.10 | 54.10 | 53.56 | 53.91 | 18,978 | +0.57(+1.06%) |
Mar 23, 2018 | 54.38 | 54.38 | 53.24 | 53.34 | 35,137 | -1.32(-2.41%) |
Mar 22, 2018 | 55.28 | 55.28 | 54.66 | 54.66 | 61,884 | -0.52(-0.95%) |
Mar 21, 2018 | 55.09 | 55.32 | 54.80 | 55.19 | 26,020 | +0.18(+0.33%) |
Mar 20, 2018 | 55.25 | 55.33 | 54.96 | 55.00 | 5,165 | +0.10(+0.18%) |
Mar 19, 2018 | 55.30 | 55.30 | 54.77 | 54.91 | 9,361 | -0.61(-1.10%) |
Mar 16, 2018 | 55.68 | 55.68 | 55.45 | 55.52 | 7,634 | -0.42(-0.75%) |
Mar 15, 2018 | 56.05 | 56.11 | 55.64 | 55.94 | 7,072 | +0.10(+0.18%) |
Mar 14, 2018 | 56.08 | 56.08 | 55.72 | 55.83 | 2,848 | +0.05(+0.10%) |
Mar 13, 2018 | 56.26 | 56.26 | 55.63 | 55.78 | 15,689 | -0.28(-0.51%) |
Mar 12, 2018 | 56.18 | 56.18 | 55.93 | 56.06 | 6,740 | +0.11(+0.20%) |
Mar 09, 2018 | 55.68 | 55.95 | 55.68 | 55.95 | 1,454 | +0.33(+0.59%) |
Mar 08, 2018 | 55.69 | 55.80 | 55.44 | 55.62 | 150,217 | +0.17(+0.30%) |
Mar 07, 2018 | 55.21 | 55.52 | 55.21 | 55.46 | 3,582 | -0.18(-0.32%) |
Mar 06, 2018 | 55.77 | 55.84 | 55.57 | 55.63 | 4,069 | +0.24(+0.43%) |
Mar 05, 2018 | 55.11 | 55.40 | 55.11 | 55.40 | 3,398 | +0.21(+0.38%) |
Mar 02, 2018 | 54.34 | 55.19 | 54.34 | 55.19 | 2,570 | +0.11(+0.20%) |
Mar 01, 2018 | 55.57 | 55.58 | 54.82 | 55.08 | 3,803 | -1.03(-1.83%) |
Feb 28, 2018 | 56.44 | 56.57 | 56.10 | 56.10 | 6,912 | -0.45(-0.79%) |
Feb 27, 2018 | 56.90 | 56.98 | 56.49 | 56.55 | 8,001 | -0.52(-0.91%) |
Feb 26, 2018 | 56.97 | 57.11 | 56.79 | 57.07 | 10,012 | +0.72(+1.28%) |
Feb 23, 2018 | 56.15 | 56.43 | 56.15 | 56.35 | 4,895 | +0.54(+0.96%) |
Feb 22, 2018 | 56.05 | 55.81 | 56,439 | +0.09(+0.16%) | ||
Feb 21, 2018 | 56.13 | 56.13 | 55.72 | 55.72 | 2,824 | -0.28(-0.50%) |
Feb 20, 2018 | 56.05 | 56.33 | 55.99 | 55.99 | 6,002 | -0.26(-0.46%) |
Feb 16, 2018 | 56.25 | 56.25 | 56.25 | 0 | +0.49(+0.88%) | |
Feb 15, 2018 | 55.45 | 55.94 | 55.40 | 55.76 | 11,126 | +0.53(+0.96%) |
Feb 14, 2018 | 53.85 | 55.24 | 53.85 | 55.23 | 7,143 | +0.76(+1.40%) |
Feb 13, 2018 | 54.03 | 54.47 | 54.03 | 54.47 | 5,203 | -0.47(-0.85%) |
Feb 12, 2018 | 54.55 | 54.94 | 54.37 | 54.94 | 5,745 | +0.79(+1.45%) |
Feb 09, 2018 | 53.72 | 54.15 | 53.60 | 54.15 | 5,728 | +0.20(+0.37%) |
Feb 08, 2018 | 54.32 | 55.03 | 53.95 | 53.95 | 8,894 | -1.21(-2.19%) |
Feb 07, 2018 | 55.89 | 55.16 | 55.16 | 6,380 | -0.65(-1.16%) | |
Feb 06, 2018 | 55.22 | 55.81 | 54.98 | 55.81 | 6,500 | +0.20(+0.36%) |
Feb 05, 2018 | 56.34 | 56.58 | 55.16 | 55.61 | 9,227 | -1.77(-3.09%) |
Feb 02, 2018 | 57.73 | 57.75 | 57.37 | 57.38 | 4,462 | -0.89(-1.53%) |