Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.43 | 57.92 | 56.60 | 56.73 | 1,533,544 | -0.81(-1.40%) |
Apr 27, 2018 | 56.59 | 57.85 | 56.59 | 57.54 | 415,287 | +1.00(+1.76%) |
Apr 26, 2018 | 55.39 | 57.40 | 55.39 | 56.54 | 843,753 | +1.19(+2.14%) |
Apr 25, 2018 | 54.89 | 55.72 | 54.63 | 55.35 | 608,406 | +0.40(+0.72%) |
Apr 24, 2018 | 54.66 | 55.16 | 54.46 | 54.96 | 669,759 | +0.37(+0.68%) |
Apr 23, 2018 | 54.79 | 55.10 | 54.23 | 54.59 | 454,504 | -0.09(-0.17%) |
Apr 20, 2018 | 55.00 | 55.04 | 54.62 | 54.68 | 522,055 | -0.14(-0.26%) |
Apr 19, 2018 | 55.61 | 55.76 | 54.59 | 54.82 | 636,870 | -0.97(-1.73%) |
Apr 18, 2018 | 56.23 | 56.48 | 55.73 | 55.79 | 406,911 | -0.40(-0.70%) |
Apr 17, 2018 | 55.76 | 56.56 | 55.41 | 56.18 | 538,147 | +0.66(+1.18%) |
Apr 16, 2018 | 55.33 | 55.73 | 54.95 | 55.53 | 636,253 | +0.41(+0.75%) |
Apr 13, 2018 | 54.71 | 55.19 | 54.49 | 55.12 | 389,628 | +0.49(+0.90%) |
Apr 12, 2018 | 55.38 | 55.41 | 54.49 | 54.62 | 462,375 | -0.69(-1.24%) |
Apr 11, 2018 | 55.16 | 55.88 | 55.16 | 55.31 | 420,651 | -0.03(-0.06%) |
Apr 10, 2018 | 55.08 | 55.63 | 54.72 | 55.35 | 587,352 | +0.67(+1.23%) |
Apr 09, 2018 | 55.13 | 55.42 | 54.60 | 54.67 | 501,574 | -0.33(-0.60%) |
Apr 06, 2018 | 55.57 | 55.95 | 54.71 | 55.00 | 352,318 | -0.63(-1.12%) |
Apr 05, 2018 | 56.03 | 56.03 | 55.15 | 55.63 | 446,192 | -0.30(-0.54%) |
Apr 04, 2018 | 55.28 | 56.31 | 55.04 | 55.93 | 472,632 | +0.17(+0.31%) |
Apr 03, 2018 | 55.09 | 56.12 | 54.65 | 55.76 | 776,815 | +0.90(+1.65%) |
Apr 02, 2018 | 56.11 | 56.14 | 54.38 | 54.85 | 579,383 | -1.31(-2.34%) |
Mar 29, 2018 | 56.17 | 56.17 | 56.17 | 0 | -0.35(-0.62%) | |
Mar 28, 2018 | 55.26 | 56.62 | 55.26 | 56.52 | 540,301 | +1.46(+2.65%) |
Mar 27, 2018 | 54.99 | 56.00 | 54.21 | 55.06 | 583,367 | +0.13(+0.23%) |
Mar 26, 2018 | 54.55 | 55.00 | 54.02 | 54.93 | 507,351 | +1.01(+1.87%) |
Mar 23, 2018 | 55.13 | 55.23 | 53.76 | 53.92 | 623,759 | -1.20(-2.18%) |
Mar 22, 2018 | 55.50 | 56.12 | 55.13 | 55.13 | 680,860 | -0.42(-0.75%) |
Mar 21, 2018 | 55.73 | 55.81 | 55.09 | 55.54 | 562,678 | -0.28(-0.51%) |
Mar 20, 2018 | 56.05 | 56.58 | 55.57 | 55.83 | 442,211 | -0.29(-0.52%) |
Mar 19, 2018 | 56.64 | 56.81 | 55.55 | 56.12 | 1,145,685 | -0.53(-0.94%) |
Mar 16, 2018 | 56.05 | 56.83 | 55.73 | 56.65 | 1,338,843 | +0.83(+1.48%) |
Mar 15, 2018 | 55.69 | 55.86 | 55.20 | 55.83 | 610,518 | +0.33(+0.60%) |
Mar 14, 2018 | 55.56 | 55.95 | 54.99 | 55.50 | 864,174 | -0.07(-0.13%) |
Mar 13, 2018 | 55.58 | 55.85 | 55.12 | 55.57 | 573,627 | +0.14(+0.26%) |
Mar 12, 2018 | 55.14 | 55.46 | 54.80 | 55.43 | 587,564 | +0.30(+0.54%) |
Mar 09, 2018 | 54.74 | 55.19 | 54.03 | 55.13 | 626,138 | +0.57(+1.05%) |
Mar 08, 2018 | 54.69 | 54.69 | 54.21 | 54.55 | 533,615 | +0.08(+0.14%) |
Mar 07, 2018 | 54.62 | 54.47 | 715,625 | +0.40(+0.74%) | ||
Mar 06, 2018 | 53.79 | 54.14 | 53.30 | 54.07 | 681,578 | +0.43(+0.81%) |
Mar 05, 2018 | 53.11 | 53.95 | 53.11 | 53.64 | 749,825 | +0.35(+0.66%) |
Mar 02, 2018 | 53.11 | 53.35 | 52.63 | 53.29 | 495,834 | +0.03(+0.06%) |
Mar 01, 2018 | 53.29 | 53.92 | 52.88 | 53.25 | 730,015 | -0.32(-0.60%) |
Feb 28, 2018 | 53.55 | 54.34 | 53.14 | 53.58 | 977,563 | +0.39(+0.72%) |
Feb 27, 2018 | 53.87 | 54.35 | 52.83 | 53.19 | 1,009,046 | -0.50(-0.94%) |
Feb 26, 2018 | 54.00 | 54.00 | 53.27 | 53.70 | 369,606 | -0.10(-0.19%) |
Feb 23, 2018 | 52.90 | 53.83 | 52.70 | 53.80 | 397,619 | +1.17(+2.23%) |
Feb 22, 2018 | 52.29 | 52.76 | 52.20 | 52.63 | 620,406 | +0.62(+1.20%) |
Feb 21, 2018 | 53.28 | 53.34 | 51.96 | 52.00 | 578,151 | -1.27(-2.38%) |
Feb 20, 2018 | 53.65 | 54.33 | 53.20 | 53.27 | 783,444 | -0.57(-1.05%) |
Feb 16, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.57(+1.08%) | |
Feb 15, 2018 | 52.57 | 53.33 | 52.28 | 53.26 | 765,301 | +0.98(+1.87%) |
Feb 14, 2018 | 51.68 | 52.48 | 50.99 | 52.29 | 854,693 | +0.24(+0.47%) |
Feb 13, 2018 | 50.88 | 52.19 | 50.75 | 52.04 | 808,487 | +1.12(+2.19%) |
Feb 12, 2018 | 51.63 | 51.91 | 49.49 | 50.93 | 1,129,935 | -0.57(-1.10%) |
Feb 09, 2018 | 50.49 | 52.03 | 49.99 | 51.49 | 918,949 | +1.36(+2.72%) |
Feb 08, 2018 | 51.90 | 52.17 | 50.07 | 50.13 | 946,483 | -1.77(-3.41%) |
Feb 07, 2018 | 51.77 | 52.26 | 51.51 | 51.90 | 821,085 | +0.02(+0.05%) |
Feb 06, 2018 | 51.74 | 53.05 | 50.85 | 51.88 | 1,010,574 | -1.18(-2.22%) |
Feb 05, 2018 | 53.98 | 54.21 | 52.17 | 53.06 | 548,857 | -1.15(-2.12%) |
Feb 02, 2018 | 54.57 | 54.72 | 53.66 | 54.21 | 672,560 | -0.76(-1.37%) |