Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.67 | 52.67 | 52.44 | 52.44 | 13,719 | -0.52(-0.98%) |
Apr 27, 2018 | 52.63 | 53.04 | 52.63 | 52.96 | 10,205 | +0.38(+0.72%) |
Apr 26, 2018 | 52.72 | 52.97 | 52.39 | 52.58 | 12,509 | +0.33(+0.63%) |
Apr 25, 2018 | 52.20 | 52.46 | 52.16 | 52.25 | 14,443 | +0.07(+0.13%) |
Apr 24, 2018 | 52.82 | 52.82 | 52.15 | 52.18 | 26,581 | -0.59(-1.12%) |
Apr 23, 2018 | 52.81 | 53.04 | 52.73 | 52.77 | 14,888 | -1.63(-3.00%) |
Apr 20, 2018 | 54.24 | 54.54 | 54.09 | 54.40 | 30,209 | -0.15(-0.27%) |
Apr 19, 2018 | 54.92 | 54.93 | 54.39 | 54.55 | 19,441 | -0.02(-0.04%) |
Apr 18, 2018 | 54.51 | 54.72 | 54.39 | 54.57 | 16,850 | -0.94(-1.69%) |
Apr 17, 2018 | 55.07 | 55.58 | 54.15 | 55.51 | 28,251 | +0.70(+1.28%) |
Apr 16, 2018 | 54.76 | 54.85 | 54.73 | 54.81 | 15,784 | -0.02(-0.04%) |
Apr 13, 2018 | 55.02 | 55.22 | 54.77 | 54.83 | 137,432 | +0.04(+0.07%) |
Apr 12, 2018 | 54.48 | 54.81 | 54.48 | 54.79 | 17,678 | -0.62(-1.12%) |
Apr 11, 2018 | 55.45 | 55.78 | 55.40 | 55.41 | 8,684 | -0.18(-0.32%) |
Apr 10, 2018 | 55.65 | 55.69 | 55.36 | 55.59 | 14,387 | +0.29(+0.52%) |
Apr 09, 2018 | 55.52 | 55.58 | 55.30 | 55.30 | 152,542 | +0.10(+0.18%) |
Apr 06, 2018 | 55.22 | 55.34 | 54.96 | 55.20 | 14,096 | +0.59(+1.08%) |
Apr 05, 2018 | 54.61 | 54.71 | 54.54 | 54.61 | 15,872 | +0.41(+0.76%) |
Apr 04, 2018 | 53.50 | 54.20 | 53.49 | 54.20 | 108,783 | +0.93(+1.74%) |
Apr 03, 2018 | 53.22 | 53.33 | 52.89 | 53.27 | 36,165 | +0.30(+0.56%) |
Apr 02, 2018 | 53.73 | 53.88 | 52.83 | 52.98 | 22,712 | -0.88(-1.63%) |
Mar 29, 2018 | 53.86 | 53.86 | 53.86 | 0 | +0.49(+0.92%) | |
Mar 28, 2018 | 53.18 | 53.86 | 53.18 | 53.37 | 21,172 | +1.03(+1.97%) |
Mar 27, 2018 | 52.76 | 52.91 | 52.30 | 52.34 | 19,202 | -0.99(-1.87%) |
Mar 26, 2018 | 53.14 | 53.35 | 52.76 | 53.34 | 22,548 | +1.34(+2.59%) |
Mar 23, 2018 | 52.48 | 52.53 | 51.95 | 51.99 | 13,515 | -0.38(-0.73%) |
Mar 22, 2018 | 52.10 | 52.60 | 52.10 | 52.37 | 10,030 | -0.07(-0.12%) |
Mar 21, 2018 | 52.36 | 52.52 | 52.19 | 52.44 | 19,424 | -0.25(-0.47%) |
Mar 20, 2018 | 52.61 | 52.78 | 52.52 | 52.69 | 11,702 | -0.11(-0.22%) |
Mar 19, 2018 | 52.69 | 52.90 | 52.53 | 52.80 | 43,013 | -0.30(-0.56%) |
Mar 16, 2018 | 53.42 | 53.45 | 52.99 | 53.10 | 19,684 | -0.67(-1.25%) |
Mar 15, 2018 | 53.58 | 53.91 | 53.57 | 53.77 | 14,426 | +0.23(+0.43%) |
Mar 14, 2018 | 53.61 | 53.87 | 53.42 | 53.54 | 67,577 | +0.15(+0.28%) |
Mar 13, 2018 | 53.69 | 53.71 | 53.20 | 53.39 | 35,105 | -0.59(-1.10%) |
Mar 12, 2018 | 53.80 | 54.05 | 53.77 | 53.98 | 43,691 | +0.24(+0.45%) |
Mar 09, 2018 | 53.96 | 53.96 | 53.68 | 53.74 | 111,011 | -0.05(-0.08%) |
Mar 08, 2018 | 53.68 | 53.97 | 53.68 | 53.79 | 18,215 | +0.79(+1.49%) |
Mar 07, 2018 | 52.73 | 53.00 | 52.68 | 53.00 | 27,875 | +0.56(+1.06%) |
Mar 06, 2018 | 52.68 | 52.68 | 52.35 | 52.44 | 51,199 | -0.29(-0.55%) |
Mar 05, 2018 | 52.32 | 52.75 | 52.32 | 52.73 | 64,436 | +0.56(+1.08%) |
Mar 02, 2018 | 52.37 | 52.39 | 51.73 | 52.17 | 366,009 | +0.19(+0.36%) |
Mar 01, 2018 | 51.83 | 52.23 | 51.56 | 51.98 | 34,383 | +0.05(+0.10%) |
Feb 28, 2018 | 52.08 | 52.34 | 51.94 | 51.94 | 23,883 | -0.13(-0.26%) |
Feb 27, 2018 | 52.85 | 52.85 | 52.02 | 52.07 | 17,810 | -0.93(-1.75%) |
Feb 26, 2018 | 53.35 | 53.35 | 52.85 | 53.00 | 220,337 | +0.57(+1.09%) |
Feb 23, 2018 | 52.04 | 52.55 | 51.88 | 52.43 | 65,343 | +0.49(+0.94%) |
Feb 22, 2018 | 51.78 | 52.15 | 51.70 | 51.94 | 125,714 | -0.12(-0.23%) |
Feb 21, 2018 | 52.36 | 52.47 | 52.06 | 52.06 | 176,034 | -0.15(-0.29%) |
Feb 20, 2018 | 52.57 | 52.57 | 52.18 | 52.21 | 41,108 | -1.06(-1.98%) |
Feb 16, 2018 | 53.27 | 53.27 | 53.27 | 0 | +0.32(+0.60%) | |
Feb 15, 2018 | 52.55 | 53.04 | 52.55 | 52.95 | 11,308 | +0.46(+0.88%) |
Feb 14, 2018 | 51.73 | 52.58 | 51.69 | 52.49 | 29,975 | +1.16(+2.25%) |
Feb 13, 2018 | 50.90 | 51.39 | 50.88 | 51.34 | 36,534 | +0.79(+1.56%) |
Feb 12, 2018 | 50.06 | 50.69 | 50.01 | 50.55 | 38,925 | -1.06(-2.06%) |
Feb 09, 2018 | 51.47 | 51.71 | 50.44 | 51.61 | 26,890 | -0.05(-0.10%) |
Feb 08, 2018 | 52.17 | 52.27 | 51.49 | 51.66 | 25,783 | -0.78(-1.49%) |
Feb 07, 2018 | 52.70 | 52.70 | 52.27 | 52.44 | 101,810 | -1.40(-2.60%) |
Feb 06, 2018 | 52.86 | 53.98 | 52.74 | 53.84 | 118,653 | -0.08(-0.15%) |
Feb 05, 2018 | 55.07 | 53.33 | 53.92 | 29,398 | -2.06(-3.68%) | |
Feb 02, 2018 | 56.03 | 56.30 | 55.89 | 55.98 | 11,019 | -0.91(-1.59%) |