Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.24 | 54.52 | 53.64 | 54.12 | 735,998 | +0.04(+0.07%) |
Apr 27, 2018 | 54.40 | 55.01 | 53.92 | 54.08 | 392,847 | -0.40(-0.74%) |
Apr 26, 2018 | 54.48 | 54.85 | 54.08 | 54.48 | 218,368 | +0.28(+0.52%) |
Apr 25, 2018 | 54.04 | 55.01 | 53.68 | 54.20 | 390,060 | +0.04(+0.07%) |
Apr 24, 2018 | 54.89 | 55.49 | 53.92 | 54.16 | 433,895 | -0.40(-0.74%) |
Apr 23, 2018 | 54.24 | 54.81 | 53.88 | 54.56 | 282,772 | +0.12(+0.22%) |
Apr 20, 2018 | 54.28 | 54.64 | 53.96 | 54.44 | 301,806 | +0.28(+0.52%) |
Apr 19, 2018 | 54.00 | 54.73 | 53.60 | 54.16 | 324,175 | +0.20(+0.37%) |
Apr 18, 2018 | 53.96 | 54.64 | 53.88 | 53.96 | 225,807 | +0.36(+0.68%) |
Apr 17, 2018 | 53.64 | 53.84 | 53.40 | 53.60 | 325,492 | +0.16(+0.30%) |
Apr 16, 2018 | 52.31 | 53.72 | 52.03 | 53.44 | 406,483 | +1.41(+2.70%) |
Apr 13, 2018 | 52.27 | 52.67 | 51.91 | 52.03 | 531,341 | +0.16(+0.31%) |
Apr 12, 2018 | 51.11 | 52.15 | 50.78 | 51.87 | 240,832 | +0.84(+1.65%) |
Apr 11, 2018 | 50.34 | 51.27 | 50.34 | 51.03 | 331,410 | +0.68(+1.36%) |
Apr 10, 2018 | 50.74 | 51.23 | 50.10 | 50.34 | 478,923 | +0.16(+0.32%) |
Apr 09, 2018 | 50.42 | 50.62 | 49.86 | 50.18 | 312,458 | +0.00(+0.00%) |
Apr 06, 2018 | 50.99 | 51.49 | 50.10 | 50.18 | 295,422 | -1.09(-2.12%) |
Apr 05, 2018 | 50.38 | 51.59 | 50.34 | 51.27 | 269,183 | +1.01(+2.00%) |
Apr 04, 2018 | 48.61 | 50.46 | 48.45 | 50.26 | 269,672 | +1.05(+2.12%) |
Apr 03, 2018 | 48.57 | 49.86 | 48.57 | 49.22 | 536,709 | +1.37(+2.86%) |
Apr 02, 2018 | 48.45 | 48.58 | 47.61 | 47.85 | 283,314 | -0.64(-1.33%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.73 | 47.91 | 47.05 | 47.33 | 395,498 | -0.40(-0.84%) |
Mar 27, 2018 | 48.73 | 48.73 | 47.69 | 47.73 | 528,589 | -0.96(-1.98%) |
Mar 26, 2018 | 49.06 | 49.10 | 47.85 | 48.69 | 1,036,942 | +0.08(+0.17%) |
Mar 23, 2018 | 48.73 | 49.26 | 48.21 | 48.61 | 348,952 | +0.12(+0.25%) |
Mar 22, 2018 | 48.98 | 49.54 | 48.45 | 48.49 | 492,344 | -0.76(-1.55%) |
Mar 21, 2018 | 49.78 | 50.62 | 49.14 | 49.26 | 398,018 | -0.44(-0.89%) |
Mar 20, 2018 | 49.66 | 49.98 | 49.54 | 49.70 | 275,123 | +0.20(+0.41%) |
Mar 19, 2018 | 49.82 | 49.82 | 48.81 | 49.50 | 326,084 | -0.40(-0.81%) |
Mar 16, 2018 | 50.10 | 50.34 | 49.46 | 49.90 | 1,072,982 | -0.16(-0.32%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.74 | 50.06 | 403,982 | -0.20(-0.40%) |
Mar 14, 2018 | 50.58 | 51.19 | 50.18 | 50.26 | 292,172 | -0.28(-0.56%) |
Mar 13, 2018 | 50.66 | 51.55 | 50.14 | 50.54 | 311,332 | -0.08(-0.16%) |
Mar 12, 2018 | 50.99 | 51.63 | 50.38 | 50.62 | 310,778 | -0.28(-0.55%) |
Mar 09, 2018 | 50.66 | 51.27 | 50.34 | 50.91 | 652,150 | +0.44(+0.88%) |
Mar 08, 2018 | 50.22 | 50.62 | 49.86 | 50.46 | 345,268 | +0.28(+0.56%) |
Mar 07, 2018 | 50.54 | 50.18 | 405,146 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.18 | 50.38 | 49.42 | 50.22 | 346,304 | +0.36(+0.73%) |
Mar 05, 2018 | 48.33 | 50.42 | 48.29 | 49.86 | 336,896 | +1.33(+2.73%) |
Mar 02, 2018 | 47.13 | 48.85 | 45.44 | 48.53 | 620,037 | +1.17(+2.46%) |
Mar 01, 2018 | 48.53 | 48.53 | 46.88 | 47.37 | 2,346,640 | -1.13(-2.32%) |
Feb 28, 2018 | 49.54 | 50.10 | 48.45 | 48.49 | 551,656 | -1.19(-2.40%) |
Feb 27, 2018 | 49.64 | 50.33 | 49.60 | 49.68 | 409,971 | -0.12(-0.24%) |
Feb 26, 2018 | 49.92 | 50.04 | 49.44 | 49.80 | 283,128 | -0.12(-0.24%) |
Feb 23, 2018 | 49.52 | 49.96 | 49.32 | 49.92 | 297,594 | +0.68(+1.37%) |
Feb 22, 2018 | 49.25 | 444,169 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.21 | 50.12 | 49.11 | 49.17 | 406,661 | +0.00(+0.00%) |
Feb 20, 2018 | 49.72 | 50.00 | 49.09 | 49.17 | 635,767 | -0.76(-1.51%) |
Feb 16, 2018 | 49.92 | 49.92 | 49.92 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.74 | 53.42 | 50.00 | 50.08 | 1,244,236 | -3.78(-7.01%) |
Feb 14, 2018 | 54.21 | 54.99 | 50.48 | 53.86 | 1,019,446 | -1.19(-2.17%) |
Feb 13, 2018 | 55.17 | 55.57 | 54.89 | 55.05 | 320,341 | -0.24(-0.43%) |
Feb 12, 2018 | 55.13 | 55.88 | 54.61 | 55.29 | 583,207 | +0.68(+1.24%) |
Feb 09, 2018 | 53.70 | 55.05 | 52.86 | 54.61 | 698,590 | +1.15(+2.16%) |
Feb 08, 2018 | 54.33 | 54.45 | 53.46 | 53.46 | 490,706 | -0.79(-1.47%) |
Feb 07, 2018 | 53.90 | 54.61 | 53.86 | 54.25 | 460,197 | +0.08(+0.15%) |
Feb 06, 2018 | 53.42 | 54.81 | 52.99 | 54.17 | 742,237 | -0.68(-1.23%) |
Feb 05, 2018 | 55.53 | 55.96 | 54.27 | 54.85 | 413,617 | -0.68(-1.22%) |
Feb 02, 2018 | 57.00 | 57.00 | 55.53 | 55.53 | 518,839 | -1.91(-3.32%) |