Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.95 | 56.11 | 55.79 | 55.83 | 373,591 | -0.16(-0.29%) |
Apr 27, 2018 | 55.92 | 56.03 | 55.69 | 55.99 | 250,992 | -0.01(-0.02%) |
Apr 26, 2018 | 55.93 | 56.08 | 55.80 | 56.00 | 205,598 | +0.21(+0.38%) |
Apr 25, 2018 | 55.71 | 55.84 | 55.50 | 55.79 | 220,902 | -0.12(-0.21%) |
Apr 24, 2018 | 56.15 | 56.27 | 55.71 | 55.91 | 391,580 | -0.20(-0.36%) |
Apr 23, 2018 | 56.04 | 56.20 | 55.93 | 56.11 | 1,003,990 | +0.14(+0.25%) |
Apr 20, 2018 | 55.97 | 56.11 | 55.88 | 55.97 | 190,842 | -0.17(-0.30%) |
Apr 19, 2018 | 56.24 | 56.37 | 56.03 | 56.14 | 190,969 | -0.09(-0.16%) |
Apr 18, 2018 | 56.17 | 56.29 | 56.12 | 56.23 | 193,385 | +0.28(+0.50%) |
Apr 17, 2018 | 55.75 | 56.03 | 55.75 | 55.95 | 279,947 | +0.24(+0.43%) |
Apr 16, 2018 | 55.68 | 55.82 | 55.58 | 55.71 | 231,181 | +0.13(+0.23%) |
Apr 13, 2018 | 55.76 | 55.85 | 55.42 | 55.58 | 206,457 | +0.07(+0.13%) |
Apr 12, 2018 | 55.43 | 55.59 | 55.34 | 55.51 | 265,897 | +0.18(+0.33%) |
Apr 11, 2018 | 55.41 | 55.62 | 55.27 | 55.33 | 351,378 | -0.16(-0.29%) |
Apr 10, 2018 | 55.39 | 55.58 | 55.26 | 55.49 | 645,178 | +0.65(+1.19%) |
Apr 09, 2018 | 54.93 | 55.26 | 54.78 | 54.84 | 516,154 | +0.39(+0.72%) |
Apr 06, 2018 | 54.83 | 54.93 | 54.26 | 54.45 | 276,605 | -0.42(-0.77%) |
Apr 05, 2018 | 54.71 | 54.95 | 54.57 | 54.87 | 365,906 | +0.47(+0.86%) |
Apr 04, 2018 | 53.62 | 54.46 | 53.60 | 54.40 | 361,545 | +0.24(+0.44%) |
Apr 03, 2018 | 54.05 | 54.22 | 53.79 | 54.16 | 537,429 | +0.50(+0.94%) |
Apr 02, 2018 | 54.22 | 54.48 | 53.36 | 53.66 | 408,787 | -0.89(-1.64%) |
Mar 29, 2018 | 54.55 | 54.55 | 54.55 | 0 | +0.55(+1.02%) | |
Mar 28, 2018 | 53.93 | 54.45 | 53.85 | 54.00 | 297,029 | +0.32(+0.60%) |
Mar 27, 2018 | 54.40 | 54.40 | 53.48 | 53.68 | 221,960 | -0.47(-0.87%) |
Mar 26, 2018 | 53.88 | 54.15 | 53.42 | 54.15 | 289,704 | +0.98(+1.84%) |
Mar 23, 2018 | 53.86 | 53.94 | 53.12 | 53.17 | 594,524 | -0.51(-0.95%) |
Mar 22, 2018 | 54.12 | 54.24 | 53.65 | 53.68 | 276,803 | -1.08(-1.97%) |
Mar 21, 2018 | 54.61 | 55.03 | 54.54 | 54.76 | 323,729 | +0.03(+0.05%) |
Mar 20, 2018 | 54.59 | 54.79 | 54.56 | 54.73 | 427,678 | +0.08(+0.15%) |
Mar 19, 2018 | 54.98 | 54.98 | 54.36 | 54.65 | 263,250 | -0.50(-0.91%) |
Mar 16, 2018 | 55.02 | 55.24 | 55.01 | 55.15 | 205,379 | +0.06(+0.11%) |
Mar 15, 2018 | 55.04 | 55.31 | 54.96 | 55.09 | 215,661 | -0.07(-0.13%) |
Mar 14, 2018 | 55.47 | 55.51 | 54.99 | 55.16 | 454,793 | +0.14(+0.25%) |
Mar 13, 2018 | 55.63 | 55.64 | 54.92 | 55.02 | 212,338 | -0.45(-0.81%) |
Mar 12, 2018 | 55.40 | 55.55 | 55.32 | 55.47 | 612,599 | +0.16(+0.29%) |
Mar 09, 2018 | 55.08 | 55.35 | 55.00 | 55.31 | 277,730 | +0.16(+0.29%) |
Mar 08, 2018 | 55.30 | 55.33 | 54.95 | 55.15 | 629,303 | -0.01(-0.02%) |
Mar 07, 2018 | 55.20 | 54.75 | 55.16 | 249,767 | -0.07(-0.13%) | |
Mar 06, 2018 | 55.25 | 55.40 | 55.06 | 55.23 | 183,598 | +0.37(+0.67%) |
Mar 05, 2018 | 54.26 | 54.98 | 54.19 | 54.86 | 685,186 | +0.17(+0.31%) |
Mar 02, 2018 | 54.24 | 54.73 | 54.04 | 54.69 | 602,337 | +0.12(+0.22%) |
Mar 01, 2018 | 54.97 | 55.23 | 54.22 | 54.57 | 1,489,506 | -0.68(-1.23%) |
Feb 28, 2018 | 55.94 | 56.03 | 55.25 | 55.25 | 598,739 | -0.65(-1.16%) |
Feb 27, 2018 | 56.22 | 56.44 | 55.86 | 55.90 | 620,903 | -0.81(-1.43%) |
Feb 26, 2018 | 56.39 | 56.71 | 56.23 | 56.71 | 202,332 | +0.55(+0.98%) |
Feb 23, 2018 | 55.98 | 56.29 | 55.89 | 56.16 | 571,342 | +0.47(+0.84%) |
Feb 22, 2018 | 55.60 | 55.98 | 55.53 | 55.69 | 347,796 | +0.27(+0.49%) |
Feb 21, 2018 | 55.81 | 56.19 | 55.38 | 55.42 | 743,906 | -0.28(-0.50%) |
Feb 20, 2018 | 55.92 | 56.08 | 55.61 | 55.70 | 610,812 | -0.55(-0.98%) |
Feb 16, 2018 | 56.25 | 56.25 | 56.25 | 0 | +0.22(+0.39%) | |
Feb 15, 2018 | 56.03 | 56.10 | 55.64 | 56.03 | 1,269,516 | +0.25(+0.45%) |
Feb 14, 2018 | 54.33 | 55.79 | 54.33 | 55.78 | 1,169,835 | +1.02(+1.85%) |
Feb 13, 2018 | 54.52 | 54.81 | 54.42 | 54.77 | 1,068,070 | -0.26(-0.46%) |
Feb 12, 2018 | 54.56 | 55.10 | 54.44 | 55.02 | 1,025,712 | +0.68(+1.25%) |
Feb 09, 2018 | 54.48 | 54.55 | 52.93 | 54.34 | 1,236,352 | +0.23(+0.43%) |
Feb 08, 2018 | 55.64 | 55.64 | 54.10 | 54.11 | 434,822 | -1.32(-2.38%) |
Feb 07, 2018 | 55.59 | 56.00 | 55.32 | 55.43 | 566,566 | -0.78(-1.39%) |
Feb 06, 2018 | 54.83 | 56.27 | 54.82 | 56.21 | 823,853 | +0.85(+1.54%) |
Feb 05, 2018 | 56.82 | 56.92 | 54.88 | 55.36 | 795,312 | -2.03(-3.54%) |
Feb 02, 2018 | 57.94 | 58.05 | 57.30 | 57.39 | 380,497 | -1.16(-1.98%) |