Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.34 | 54.39 | 54.34 | 54.36 | 121,648 | +0.00(+0.00%) |
Apr 27, 2018 | 54.31 | 54.37 | 54.31 | 54.36 | 70,905 | +0.09(+0.16%) |
Apr 26, 2018 | 54.26 | 54.30 | 54.25 | 54.28 | 47,634 | +0.06(+0.11%) |
Apr 25, 2018 | 54.22 | 54.24 | 54.18 | 54.22 | 87,782 | -0.04(-0.08%) |
Apr 24, 2018 | 54.22 | 54.29 | 54.20 | 54.26 | 90,586 | +0.00(+0.00%) |
Apr 23, 2018 | 54.28 | 54.31 | 54.24 | 54.26 | 152,272 | -0.07(-0.13%) |
Apr 20, 2018 | 54.40 | 54.42 | 54.32 | 54.33 | 78,631 | -0.10(-0.19%) |
Apr 19, 2018 | 54.43 | 54.48 | 54.39 | 54.43 | 168,167 | -0.07(-0.13%) |
Apr 18, 2018 | 54.60 | 54.62 | 54.49 | 54.50 | 64,368 | -0.16(-0.29%) |
Apr 17, 2018 | 54.61 | 54.68 | 54.60 | 54.66 | 98,570 | +0.01(+0.02%) |
Apr 16, 2018 | 54.58 | 54.66 | 54.58 | 54.65 | 131,251 | -0.01(-0.02%) |
Apr 13, 2018 | 54.62 | 54.69 | 54.62 | 54.66 | 71,730 | +0.03(+0.05%) |
Apr 12, 2018 | 54.72 | 54.72 | 54.63 | 54.63 | 103,553 | -0.13(-0.24%) |
Apr 11, 2018 | 54.81 | 54.84 | 54.76 | 54.76 | 226,445 | +0.00(+0.00%) |
Apr 10, 2018 | 54.79 | 54.79 | 54.73 | 54.76 | 96,923 | -0.08(-0.14%) |
Apr 09, 2018 | 54.76 | 54.84 | 54.74 | 54.84 | 82,817 | -0.01(-0.02%) |
Apr 06, 2018 | 54.79 | 54.85 | 54.73 | 54.85 | 89,168 | +0.20(+0.37%) |
Apr 05, 2018 | 54.69 | 54.71 | 54.65 | 54.65 | 114,578 | -0.10(-0.18%) |
Apr 04, 2018 | 54.84 | 54.84 | 54.74 | 54.75 | 206,174 | -0.03(-0.05%) |
Apr 03, 2018 | 54.83 | 54.86 | 54.74 | 54.77 | 480,437 | -0.10(-0.19%) |
Apr 02, 2018 | 54.81 | 54.97 | 54.79 | 54.88 | 314,851 | +0.03(+0.05%) |
Mar 29, 2018 | 54.85 | 54.85 | 54.85 | 0 | +0.07(+0.13%) | |
Mar 28, 2018 | 54.86 | 54.88 | 54.74 | 54.78 | 97,336 | -0.03(-0.05%) |
Mar 27, 2018 | 54.64 | 54.81 | 54.61 | 54.80 | 123,058 | +0.20(+0.37%) |
Mar 26, 2018 | 54.64 | 54.69 | 54.59 | 54.60 | 87,275 | -0.12(-0.22%) |
Mar 23, 2018 | 54.64 | 54.73 | 54.62 | 54.73 | 87,878 | +0.07(+0.13%) |
Mar 22, 2018 | 54.61 | 54.70 | 54.56 | 54.66 | 134,481 | +0.15(+0.27%) |
Mar 21, 2018 | 54.40 | 54.51 | 54.34 | 54.51 | 467,653 | +0.04(+0.08%) |
Mar 20, 2018 | 54.47 | 54.51 | 54.45 | 54.47 | 111,747 | -0.07(-0.13%) |
Mar 19, 2018 | 54.49 | 54.63 | 54.49 | 54.53 | 103,523 | -0.03(-0.05%) |
Mar 16, 2018 | 54.60 | 54.61 | 54.54 | 54.56 | 115,308 | -0.05(-0.10%) |
Mar 15, 2018 | 54.64 | 54.67 | 54.59 | 54.61 | 117,105 | -0.03(-0.05%) |
Mar 14, 2018 | 54.56 | 54.69 | 54.56 | 54.64 | 81,620 | +0.04(+0.08%) |
Mar 13, 2018 | 54.60 | 54.65 | 54.53 | 54.60 | 82,310 | +0.07(+0.13%) |
Mar 12, 2018 | 54.47 | 54.54 | 54.47 | 54.53 | 77,856 | +0.06(+0.11%) |
Mar 09, 2018 | 54.47 | 54.50 | 54.41 | 54.47 | 114,717 | -0.07(-0.13%) |
Mar 08, 2018 | 54.49 | 54.56 | 54.49 | 54.53 | 80,060 | +0.05(+0.10%) |
Mar 07, 2018 | 54.57 | 54.46 | 54.48 | 131,337 | +0.03(+0.05%) | |
Mar 06, 2018 | 54.47 | 54.54 | 54.46 | 54.46 | 86,795 | -0.02(-0.03%) |
Mar 05, 2018 | 54.60 | 54.63 | 54.45 | 54.47 | 132,728 | -0.03(-0.06%) |
Mar 02, 2018 | 54.61 | 54.62 | 54.49 | 54.51 | 93,741 | -0.14(-0.26%) |
Mar 01, 2018 | 54.52 | 54.68 | 54.47 | 54.65 | 174,366 | +0.19(+0.35%) |
Feb 28, 2018 | 54.40 | 54.46 | 54.39 | 54.46 | 193,620 | +0.08(+0.15%) |
Feb 27, 2018 | 54.54 | 54.55 | 54.33 | 54.38 | 96,599 | -0.16(-0.29%) |
Feb 26, 2018 | 54.55 | 54.59 | 54.52 | 54.53 | 171,832 | +0.04(+0.08%) |
Feb 23, 2018 | 54.44 | 54.53 | 54.44 | 54.49 | 301,975 | +0.11(+0.21%) |
Feb 22, 2018 | 54.38 | 54.41 | 54.33 | 54.38 | 450,271 | +0.07(+0.13%) |
Feb 21, 2018 | 54.40 | 54.44 | 54.26 | 54.31 | 68,655 | -0.09(-0.16%) |
Feb 20, 2018 | 54.35 | 54.41 | 54.32 | 54.39 | 79,052 | -0.03(-0.06%) |
Feb 16, 2018 | 54.43 | 54.43 | 54.43 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 54.32 | 54.41 | 54.32 | 54.33 | 141,009 | -0.02(-0.03%) |
Feb 14, 2018 | 54.46 | 54.46 | 54.32 | 54.35 | 135,395 | -0.25(-0.46%) |
Feb 13, 2018 | 54.54 | 54.63 | 54.54 | 54.60 | 108,300 | +0.08(+0.14%) |
Feb 12, 2018 | 54.54 | 54.60 | 54.51 | 54.53 | 294,072 | -0.05(-0.10%) |
Feb 09, 2018 | 54.53 | 54.80 | 54.49 | 54.58 | 201,761 | -0.03(-0.05%) |
Feb 08, 2018 | 54.47 | 54.62 | 54.42 | 54.60 | 208,422 | +0.07(+0.13%) |
Feb 07, 2018 | 54.66 | 54.68 | 54.52 | 54.53 | 136,320 | -0.10(-0.17%) |
Feb 06, 2018 | 54.79 | 54.85 | 54.63 | 54.63 | 428,167 | -0.10(-0.19%) |
Feb 05, 2018 | 54.50 | 54.86 | 54.49 | 54.73 | 272,328 | +0.25(+0.46%) |
Feb 02, 2018 | 54.50 | 54.53 | 54.41 | 54.48 | 355,512 | -0.05(-0.10%) |