Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.37 | 54.88 | 53.70 | 53.73 | 1,351,414 | -0.64(-1.18%) |
Apr 27, 2018 | 53.73 | 54.38 | 53.63 | 54.37 | 1,005,666 | +0.65(+1.21%) |
Apr 26, 2018 | 54.43 | 54.59 | 53.09 | 53.72 | 587,626 | -0.77(-1.42%) |
Apr 25, 2018 | 53.75 | 54.99 | 53.30 | 54.49 | 832,682 | +0.30(+0.55%) |
Apr 24, 2018 | 57.42 | 57.71 | 53.73 | 54.19 | 1,053,610 | -2.63(-4.63%) |
Apr 23, 2018 | 57.05 | 57.26 | 56.60 | 56.82 | 608,234 | -0.01(-0.02%) |
Apr 20, 2018 | 57.35 | 57.58 | 56.48 | 56.83 | 624,430 | -0.56(-0.97%) |
Apr 19, 2018 | 57.33 | 57.59 | 56.79 | 57.39 | 894,734 | +0.09(+0.15%) |
Apr 18, 2018 | 57.11 | 57.80 | 56.77 | 57.30 | 646,739 | +0.47(+0.83%) |
Apr 17, 2018 | 56.65 | 57.26 | 56.45 | 56.83 | 491,798 | +0.68(+1.21%) |
Apr 16, 2018 | 56.45 | 56.54 | 55.91 | 56.15 | 889,913 | +0.03(+0.05%) |
Apr 13, 2018 | 56.12 | 56.53 | 55.55 | 56.13 | 633,865 | +0.44(+0.79%) |
Apr 12, 2018 | 55.03 | 56.15 | 55.01 | 55.69 | 751,473 | +0.83(+1.52%) |
Apr 11, 2018 | 55.82 | 55.82 | 54.71 | 54.86 | 544,471 | -1.23(-2.19%) |
Apr 10, 2018 | 55.56 | 56.39 | 55.29 | 56.09 | 796,922 | +1.23(+2.23%) |
Apr 09, 2018 | 55.70 | 55.88 | 54.82 | 54.86 | 592,748 | -0.65(-1.17%) |
Apr 06, 2018 | 56.11 | 56.35 | 54.76 | 55.51 | 646,869 | -1.27(-2.23%) |
Apr 05, 2018 | 56.27 | 57.23 | 56.27 | 56.78 | 831,571 | +0.65(+1.16%) |
Apr 04, 2018 | 54.44 | 56.47 | 53.85 | 56.13 | 1,463,632 | +0.21(+0.38%) |
Apr 03, 2018 | 55.56 | 56.02 | 55.01 | 55.91 | 812,362 | +0.62(+1.12%) |
Apr 02, 2018 | 56.05 | 56.05 | 54.72 | 55.30 | 709,496 | -0.29(-0.52%) |
Mar 29, 2018 | 55.59 | 55.59 | 55.59 | 0 | +0.63(+1.15%) | |
Mar 28, 2018 | 54.72 | 55.66 | 54.41 | 54.95 | 949,097 | +0.23(+0.42%) |
Mar 27, 2018 | 55.07 | 55.47 | 54.35 | 54.72 | 1,153,146 | -0.05(-0.09%) |
Mar 26, 2018 | 54.05 | 54.84 | 53.39 | 54.77 | 717,092 | +1.44(+2.70%) |
Mar 23, 2018 | 53.93 | 54.53 | 53.26 | 53.33 | 620,609 | -0.57(-1.05%) |
Mar 22, 2018 | 55.97 | 56.08 | 53.87 | 53.90 | 699,600 | -2.56(-4.54%) |
Mar 21, 2018 | 56.78 | 57.07 | 56.30 | 56.46 | 567,727 | -0.45(-0.80%) |
Mar 20, 2018 | 56.33 | 57.55 | 56.33 | 56.92 | 624,332 | +0.61(+1.08%) |
Mar 19, 2018 | 57.54 | 57.56 | 55.95 | 56.31 | 519,292 | -1.52(-2.62%) |
Mar 16, 2018 | 57.93 | 58.52 | 57.70 | 57.83 | 705,700 | +0.01(+0.01%) |
Mar 15, 2018 | 57.75 | 58.02 | 57.36 | 57.82 | 451,502 | +0.35(+0.61%) |
Mar 14, 2018 | 58.01 | 58.19 | 57.31 | 57.47 | 641,492 | -0.51(-0.89%) |
Mar 13, 2018 | 57.84 | 58.51 | 57.45 | 57.98 | 585,501 | +0.52(+0.91%) |
Mar 12, 2018 | 58.32 | 58.85 | 57.17 | 57.46 | 683,245 | -0.89(-1.53%) |
Mar 09, 2018 | 57.00 | 58.85 | 57.00 | 58.35 | 680,683 | +1.76(+3.11%) |
Mar 08, 2018 | 56.18 | 56.71 | 55.76 | 56.59 | 601,947 | +0.64(+1.15%) |
Mar 07, 2018 | 55.43 | 55.95 | 750,060 | -0.84(-1.48%) | ||
Mar 06, 2018 | 56.02 | 56.98 | 55.67 | 56.79 | 684,120 | +0.86(+1.53%) |
Mar 05, 2018 | 54.85 | 56.20 | 54.65 | 55.93 | 623,930 | +0.72(+1.30%) |
Mar 02, 2018 | 55.70 | 55.70 | 53.79 | 55.21 | 1,534,254 | -1.37(-2.42%) |
Mar 01, 2018 | 57.09 | 58.31 | 56.22 | 56.58 | 1,134,419 | -0.51(-0.89%) |
Feb 28, 2018 | 58.37 | 58.75 | 57.04 | 57.09 | 921,841 | -0.96(-1.65%) |
Feb 27, 2018 | 58.39 | 59.04 | 58.03 | 58.05 | 527,220 | -0.22(-0.38%) |
Feb 26, 2018 | 59.03 | 59.03 | 58.24 | 58.27 | 508,739 | -0.39(-0.67%) |
Feb 23, 2018 | 58.01 | 58.87 | 58.01 | 58.67 | 436,862 | +0.75(+1.30%) |
Feb 22, 2018 | 57.71 | 57.91 | 639,300 | +0.25(+0.43%) | ||
Feb 21, 2018 | 57.06 | 59.14 | 57.06 | 57.66 | 859,930 | +0.75(+1.31%) |
Feb 20, 2018 | 57.18 | 57.80 | 56.68 | 56.92 | 769,522 | -0.58(-1.01%) |
Feb 16, 2018 | 57.50 | 57.50 | 57.50 | 0 | -1.62(-2.74%) | |
Feb 15, 2018 | 58.97 | 59.54 | 58.36 | 59.12 | 702,522 | +0.31(+0.52%) |
Feb 14, 2018 | 57.82 | 58.93 | 57.01 | 58.81 | 646,802 | +0.44(+0.75%) |
Feb 13, 2018 | 57.92 | 58.62 | 57.17 | 58.37 | 646,816 | +0.03(+0.06%) |
Feb 12, 2018 | 58.52 | 59.08 | 57.71 | 58.34 | 1,080,557 | +0.19(+0.32%) |
Feb 09, 2018 | 58.55 | 59.57 | 56.48 | 58.15 | 1,497,905 | +0.25(+0.43%) |
Feb 08, 2018 | 59.10 | 59.55 | 57.90 | 57.90 | 1,783,644 | -1.28(-2.17%) |
Feb 07, 2018 | 57.62 | 60.20 | 57.61 | 59.19 | 2,354,345 | +1.62(+2.82%) |
Feb 06, 2018 | 57.65 | 58.33 | 55.93 | 57.56 | 2,821,018 | -3.64(-5.94%) |
Feb 05, 2018 | 61.87 | 63.67 | 60.14 | 61.20 | 1,522,666 | -1.34(-2.15%) |
Feb 02, 2018 | 62.39 | 63.28 | 62.02 | 62.54 | 1,005,471 | -0.18(-0.29%) |