Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.76 | 56.44 | 55.07 | 55.40 | 652,166 | -0.26(-0.47%) |
Apr 27, 2018 | 56.29 | 56.68 | 55.60 | 55.66 | 670,522 | -0.53(-0.94%) |
Apr 26, 2018 | 55.95 | 57.34 | 55.64 | 56.18 | 731,977 | +0.43(+0.77%) |
Apr 25, 2018 | 54.90 | 56.18 | 54.88 | 55.75 | 624,856 | +0.85(+1.55%) |
Apr 24, 2018 | 55.75 | 55.75 | 54.52 | 54.91 | 539,516 | -0.66(-1.19%) |
Apr 23, 2018 | 55.31 | 56.07 | 54.72 | 55.57 | 596,031 | +0.51(+0.93%) |
Apr 20, 2018 | 54.49 | 55.36 | 54.16 | 55.06 | 579,070 | +0.38(+0.70%) |
Apr 19, 2018 | 54.89 | 55.61 | 54.40 | 54.67 | 636,324 | -0.25(-0.46%) |
Apr 18, 2018 | 55.03 | 55.76 | 54.43 | 54.92 | 427,122 | -0.10(-0.18%) |
Apr 17, 2018 | 54.37 | 55.36 | 53.97 | 55.02 | 449,846 | +0.72(+1.33%) |
Apr 16, 2018 | 54.91 | 55.22 | 54.05 | 54.30 | 657,657 | -0.25(-0.46%) |
Apr 13, 2018 | 55.16 | 55.16 | 54.26 | 54.55 | 800,860 | -0.52(-0.94%) |
Apr 12, 2018 | 55.91 | 55.91 | 54.07 | 55.07 | 574,517 | -0.47(-0.85%) |
Apr 11, 2018 | 55.54 | 56.35 | 55.23 | 55.54 | 452,358 | -0.23(-0.42%) |
Apr 10, 2018 | 55.63 | 55.93 | 54.92 | 55.77 | 941,415 | +0.54(+0.97%) |
Apr 09, 2018 | 55.77 | 55.77 | 54.80 | 55.24 | 628,380 | -0.27(-0.48%) |
Apr 06, 2018 | 55.54 | 56.77 | 54.84 | 55.50 | 766,930 | -0.37(-0.66%) |
Apr 05, 2018 | 56.04 | 56.18 | 54.93 | 55.87 | 736,216 | +0.01(+0.02%) |
Apr 04, 2018 | 53.87 | 56.04 | 53.37 | 55.86 | 959,458 | +1.56(+2.88%) |
Apr 03, 2018 | 53.32 | 54.46 | 52.73 | 54.30 | 1,183,562 | +1.62(+3.07%) |
Apr 02, 2018 | 50.92 | 52.97 | 50.92 | 52.68 | 1,398,061 | +1.48(+2.90%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | -0.35(-0.68%) | |
Mar 28, 2018 | 50.79 | 51.61 | 50.17 | 51.55 | 688,906 | +0.68(+1.34%) |
Mar 27, 2018 | 49.99 | 51.39 | 49.86 | 50.87 | 1,035,011 | +0.89(+1.79%) |
Mar 26, 2018 | 50.82 | 50.97 | 49.75 | 49.97 | 799,745 | -0.42(-0.83%) |
Mar 23, 2018 | 50.72 | 51.46 | 50.30 | 50.39 | 793,716 | -0.21(-0.41%) |
Mar 22, 2018 | 51.81 | 52.02 | 50.57 | 50.60 | 733,379 | -1.44(-2.76%) |
Mar 21, 2018 | 52.50 | 53.06 | 51.94 | 52.04 | 774,796 | -0.64(-1.22%) |
Mar 20, 2018 | 53.01 | 53.26 | 52.25 | 52.68 | 791,845 | -0.15(-0.29%) |
Mar 19, 2018 | 52.58 | 53.00 | 52.36 | 52.83 | 1,198,432 | +0.11(+0.20%) |
Mar 16, 2018 | 52.74 | 53.49 | 52.60 | 52.73 | 1,149,732 | -0.11(-0.20%) |
Mar 15, 2018 | 53.64 | 53.94 | 52.81 | 52.83 | 911,568 | -0.67(-1.25%) |
Mar 14, 2018 | 55.42 | 55.53 | 53.32 | 53.50 | 806,094 | -1.72(-3.11%) |
Mar 13, 2018 | 56.29 | 56.93 | 54.99 | 55.22 | 991,941 | -0.87(-1.55%) |
Mar 12, 2018 | 55.13 | 56.17 | 54.90 | 56.09 | 1,542,018 | +0.85(+1.54%) |
Mar 09, 2018 | 54.47 | 55.28 | 53.82 | 55.24 | 740,829 | +1.23(+2.28%) |
Mar 08, 2018 | 53.57 | 55.66 | 53.49 | 54.00 | 857,418 | +0.44(+0.82%) |
Mar 07, 2018 | 53.43 | 53.57 | 702,916 | -1.05(-1.93%) | ||
Mar 06, 2018 | 55.69 | 55.94 | 54.15 | 54.62 | 849,256 | -0.79(-1.42%) |
Mar 05, 2018 | 54.13 | 55.65 | 54.13 | 55.41 | 1,431,017 | +1.21(+2.23%) |
Mar 02, 2018 | 53.09 | 54.97 | 52.29 | 54.20 | 1,734,304 | +0.55(+1.03%) |
Mar 01, 2018 | 52.23 | 54.24 | 51.45 | 53.65 | 2,495,870 | +2.06(+3.98%) |
Feb 28, 2018 | 48.25 | 52.85 | 48.25 | 51.59 | 4,943,288 | +1.23(+2.45%) |
Feb 27, 2018 | 51.56 | 53.15 | 50.29 | 50.36 | 1,841,030 | -0.81(-1.59%) |
Feb 26, 2018 | 51.39 | 51.86 | 50.25 | 51.17 | 1,165,823 | +0.06(+0.12%) |
Feb 23, 2018 | 50.72 | 51.82 | 50.72 | 51.11 | 1,007,297 | +0.72(+1.44%) |
Feb 22, 2018 | 51.29 | 51.92 | 50.02 | 50.38 | 701,000 | -0.47(-0.93%) |
Feb 21, 2018 | 51.39 | 52.15 | 50.84 | 50.86 | 903,306 | -0.37(-0.72%) |
Feb 20, 2018 | 50.80 | 51.56 | 49.76 | 51.22 | 1,264,272 | +0.01(+0.02%) |
Feb 16, 2018 | 51.22 | 51.22 | 51.22 | 0 | -2.02(-3.79%) | |
Feb 15, 2018 | 52.95 | 53.70 | 52.49 | 53.23 | 527,262 | +0.80(+1.53%) |
Feb 14, 2018 | 51.24 | 53.01 | 51.08 | 52.43 | 569,697 | +1.05(+2.05%) |
Feb 13, 2018 | 51.72 | 52.17 | 50.96 | 51.38 | 888,696 | -0.47(-0.91%) |
Feb 12, 2018 | 51.11 | 52.03 | 50.47 | 51.85 | 832,253 | +0.82(+1.61%) |
Feb 09, 2018 | 50.39 | 51.48 | 49.20 | 51.03 | 1,427,543 | +0.90(+1.79%) |
Feb 08, 2018 | 52.48 | 50.09 | 50.13 | 1,034,293 | -1.13(-2.20%) | |
Feb 07, 2018 | 51.39 | 52.12 | 50.88 | 51.26 | 829,990 | -0.12(-0.24%) |
Feb 06, 2018 | 50.07 | 52.85 | 49.60 | 51.38 | 1,296,354 | -0.24(-0.47%) |
Feb 05, 2018 | 53.86 | 54.24 | 50.39 | 51.63 | 1,906,682 | -2.81(-5.17%) |
Feb 02, 2018 | 56.27 | 56.43 | 54.29 | 54.44 | 1,074,006 | -2.26(-3.99%) |