Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.77 | 54.16 | 53.77 | 53.78 | 565,116 | +0.13(+0.25%) |
Apr 27, 2018 | 53.25 | 53.75 | 53.25 | 53.65 | 529,968 | +0.45(+0.84%) |
Apr 26, 2018 | 52.92 | 53.43 | 52.92 | 53.20 | 1,307,451 | +0.28(+0.53%) |
Apr 25, 2018 | 52.64 | 53.02 | 52.39 | 52.92 | 584,589 | +0.15(+0.29%) |
Apr 24, 2018 | 52.57 | 53.02 | 52.56 | 52.76 | 628,854 | +0.36(+0.68%) |
Apr 23, 2018 | 52.36 | 52.55 | 52.29 | 52.41 | 491,506 | -0.03(-0.07%) |
Apr 20, 2018 | 52.55 | 52.75 | 52.39 | 52.44 | 988,684 | -0.05(-0.09%) |
Apr 19, 2018 | 52.76 | 52.81 | 52.35 | 52.49 | 432,793 | -0.13(-0.24%) |
Apr 18, 2018 | 52.86 | 53.04 | 52.62 | 52.62 | 355,013 | -0.22(-0.41%) |
Apr 17, 2018 | 53.18 | 53.18 | 52.79 | 52.83 | 476,947 | -0.13(-0.25%) |
Apr 16, 2018 | 53.00 | 53.01 | 52.65 | 52.97 | 395,616 | +0.29(+0.56%) |
Apr 13, 2018 | 53.13 | 53.19 | 52.56 | 52.67 | 494,608 | -0.16(-0.30%) |
Apr 12, 2018 | 52.81 | 52.97 | 52.59 | 52.83 | 477,274 | +0.01(+0.03%) |
Apr 11, 2018 | 53.32 | 53.32 | 52.79 | 52.82 | 551,827 | -0.62(-1.15%) |
Apr 10, 2018 | 53.88 | 53.90 | 53.39 | 53.44 | 515,190 | +0.15(+0.29%) |
Apr 09, 2018 | 53.04 | 53.60 | 52.69 | 53.28 | 573,102 | +0.48(+0.90%) |
Apr 06, 2018 | 52.84 | 53.30 | 52.53 | 52.81 | 703,822 | -0.47(-0.88%) |
Apr 05, 2018 | 52.85 | 53.33 | 52.65 | 53.27 | 619,383 | +0.71(+1.34%) |
Apr 04, 2018 | 52.11 | 52.69 | 51.63 | 52.57 | 740,188 | +0.01(+0.01%) |
Apr 03, 2018 | 52.74 | 52.88 | 52.14 | 52.56 | 678,380 | +0.20(+0.37%) |
Apr 02, 2018 | 52.88 | 52.89 | 51.92 | 52.36 | 665,582 | -0.51(-0.97%) |
Mar 29, 2018 | 52.88 | 52.88 | 52.88 | 0 | +0.64(+1.22%) | |
Mar 28, 2018 | 52.04 | 52.75 | 51.95 | 52.24 | 608,216 | -0.12(-0.23%) |
Mar 27, 2018 | 52.97 | 52.97 | 52.14 | 52.36 | 617,328 | -0.48(-0.91%) |
Mar 26, 2018 | 53.02 | 53.23 | 52.69 | 52.84 | 583,451 | +0.20(+0.37%) |
Mar 23, 2018 | 53.27 | 53.54 | 52.50 | 52.64 | 950,060 | -0.42(-0.79%) |
Mar 22, 2018 | 53.54 | 53.79 | 52.88 | 53.06 | 880,105 | -0.87(-1.62%) |
Mar 21, 2018 | 53.34 | 54.16 | 53.34 | 53.94 | 845,034 | +0.83(+1.57%) |
Mar 20, 2018 | 52.78 | 53.20 | 52.68 | 53.11 | 604,818 | +0.37(+0.70%) |
Mar 19, 2018 | 52.79 | 53.02 | 52.48 | 52.74 | 583,300 | -0.03(-0.05%) |
Mar 16, 2018 | 52.88 | 53.18 | 52.75 | 52.76 | 545,039 | -0.08(-0.16%) |
Mar 15, 2018 | 53.13 | 53.20 | 52.76 | 52.85 | 453,288 | -0.30(-0.57%) |
Mar 14, 2018 | 53.22 | 53.41 | 53.09 | 53.15 | 564,170 | +0.24(+0.46%) |
Mar 13, 2018 | 53.60 | 53.72 | 52.86 | 52.90 | 475,602 | -0.65(-1.22%) |
Mar 12, 2018 | 53.50 | 53.72 | 53.25 | 53.55 | 379,800 | +0.06(+0.10%) |
Mar 09, 2018 | 53.41 | 53.54 | 52.95 | 53.50 | 460,507 | +0.62(+1.18%) |
Mar 08, 2018 | 52.42 | 52.99 | 52.42 | 52.88 | 653,948 | +0.50(+0.96%) |
Mar 07, 2018 | 52.51 | 51.92 | 52.37 | 402,266 | -0.17(-0.32%) | |
Mar 06, 2018 | 52.51 | 52.62 | 52.26 | 52.54 | 505,510 | +0.48(+0.93%) |
Mar 05, 2018 | 51.78 | 52.25 | 51.63 | 52.06 | 680,250 | -0.35(-0.67%) |
Mar 02, 2018 | 52.13 | 52.41 | 51.88 | 52.41 | 815,268 | -0.19(-0.36%) |
Mar 01, 2018 | 53.18 | 53.25 | 52.12 | 52.60 | 871,228 | -0.59(-1.11%) |
Feb 28, 2018 | 54.04 | 54.04 | 53.18 | 53.18 | 689,078 | -0.62(-1.14%) |
Feb 27, 2018 | 54.64 | 54.66 | 53.68 | 53.80 | 1,099,279 | -1.18(-2.15%) |
Feb 26, 2018 | 55.05 | 55.14 | 54.71 | 54.98 | 526,610 | +0.07(+0.13%) |
Feb 23, 2018 | 54.54 | 54.95 | 54.35 | 54.91 | 494,348 | +0.59(+1.08%) |
Feb 22, 2018 | 54.18 | 54.32 | 669,868 | -0.38(-0.70%) | ||
Feb 21, 2018 | 54.23 | 55.18 | 54.16 | 54.71 | 515,430 | +0.64(+1.19%) |
Feb 20, 2018 | 54.14 | 54.51 | 53.88 | 54.07 | 688,962 | -0.29(-0.54%) |
Feb 16, 2018 | 54.36 | 54.36 | 54.36 | 0 | -0.47(-0.86%) | |
Feb 15, 2018 | 55.03 | 55.04 | 54.46 | 54.83 | 584,596 | +0.41(+0.76%) |
Feb 14, 2018 | 53.49 | 54.74 | 53.22 | 54.41 | 790,393 | +0.85(+1.58%) |
Feb 13, 2018 | 53.67 | 53.15 | 53.57 | 453,711 | +0.09(+0.17%) | |
Feb 12, 2018 | 53.81 | 53.81 | 52.92 | 53.48 | 550,871 | +0.55(+1.04%) |
Feb 09, 2018 | 53.12 | 53.16 | 51.87 | 52.92 | 922,638 | +0.01(+0.01%) |
Feb 08, 2018 | 54.53 | 54.53 | 52.92 | 52.92 | 691,706 | -1.56(-2.86%) |
Feb 07, 2018 | 54.57 | 54.76 | 54.28 | 54.48 | 677,567 | -0.13(-0.23%) |
Feb 06, 2018 | 53.37 | 54.72 | 52.85 | 54.60 | 1,382,491 | +0.17(+0.32%) |
Feb 05, 2018 | 55.64 | 55.77 | 54.10 | 54.43 | 989,959 | -2.01(-3.56%) |
Feb 02, 2018 | 57.12 | 57.35 | 56.44 | 56.44 | 625,933 | -1.25(-2.17%) |