Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.85 | 54.00 | 52.95 | 52.95 | 271,118 | -0.65(-1.21%) |
Apr 27, 2018 | 54.20 | 54.20 | 53.35 | 53.60 | 166,479 | -0.55(-1.02%) |
Apr 26, 2018 | 53.40 | 54.20 | 53.20 | 54.15 | 163,919 | +0.85(+1.59%) |
Apr 25, 2018 | 53.10 | 53.65 | 52.40 | 53.30 | 219,820 | +0.10(+0.19%) |
Apr 24, 2018 | 54.70 | 55.05 | 53.00 | 53.20 | 249,761 | -1.50(-2.74%) |
Apr 23, 2018 | 55.25 | 55.75 | 54.25 | 54.70 | 154,411 | -0.30(-0.55%) |
Apr 20, 2018 | 54.90 | 55.30 | 54.45 | 55.00 | 150,749 | -0.05(-0.09%) |
Apr 19, 2018 | 55.00 | 55.55 | 54.45 | 55.05 | 119,662 | +0.05(+0.09%) |
Apr 18, 2018 | 55.55 | 55.65 | 54.35 | 55.00 | 304,027 | -0.45(-0.81%) |
Apr 17, 2018 | 55.10 | 56.00 | 54.85 | 55.45 | 270,930 | +0.50(+0.91%) |
Apr 16, 2018 | 55.05 | 55.05 | 54.50 | 54.95 | 128,552 | +0.55(+1.01%) |
Apr 13, 2018 | 54.50 | 54.85 | 54.10 | 54.40 | 176,160 | +0.00(+0.00%) |
Apr 12, 2018 | 54.45 | 54.90 | 54.25 | 54.40 | 144,560 | +0.05(+0.09%) |
Apr 11, 2018 | 54.10 | 54.65 | 53.65 | 54.35 | 113,966 | +0.10(+0.18%) |
Apr 10, 2018 | 54.40 | 54.95 | 53.55 | 54.25 | 280,803 | +0.55(+1.02%) |
Apr 09, 2018 | 54.00 | 54.35 | 53.55 | 53.70 | 211,397 | +0.05(+0.09%) |
Apr 06, 2018 | 53.40 | 54.10 | 53.40 | 53.65 | 325,595 | -0.15(-0.28%) |
Apr 05, 2018 | 53.50 | 53.80 | 53.15 | 53.80 | 106,188 | +0.55(+1.03%) |
Apr 04, 2018 | 51.65 | 53.50 | 51.65 | 53.25 | 144,582 | +0.90(+1.72%) |
Apr 03, 2018 | 52.20 | 52.50 | 51.80 | 52.35 | 161,877 | +0.35(+0.67%) |
Apr 02, 2018 | 52.20 | 52.25 | 51.65 | 52.00 | 200,329 | -0.30(-0.57%) |
Mar 29, 2018 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 52.10 | 52.80 | 52.00 | 52.30 | 155,383 | +0.25(+0.48%) |
Mar 27, 2018 | 53.00 | 53.00 | 51.80 | 52.05 | 153,668 | -0.55(-1.05%) |
Mar 26, 2018 | 52.10 | 52.70 | 51.40 | 52.60 | 251,446 | +1.10(+2.14%) |
Mar 23, 2018 | 53.55 | 53.55 | 51.50 | 51.50 | 209,232 | -1.90(-3.56%) |
Mar 22, 2018 | 53.70 | 54.75 | 53.25 | 53.40 | 249,830 | -0.60(-1.11%) |
Mar 21, 2018 | 54.05 | 54.77 | 53.80 | 54.00 | 291,190 | -0.15(-0.28%) |
Mar 20, 2018 | 54.75 | 54.75 | 53.80 | 54.15 | 194,824 | -0.35(-0.64%) |
Mar 19, 2018 | 55.80 | 55.80 | 53.85 | 54.50 | 247,558 | -1.45(-2.59%) |
Mar 16, 2018 | 55.15 | 56.05 | 55.00 | 55.95 | 649,049 | +0.85(+1.54%) |
Mar 15, 2018 | 55.30 | 55.30 | 54.35 | 55.10 | 251,186 | -0.05(-0.09%) |
Mar 14, 2018 | 56.20 | 56.20 | 54.60 | 55.15 | 311,888 | -1.00(-1.78%) |
Mar 13, 2018 | 56.15 | 56.35 | 55.40 | 56.15 | 180,388 | +0.25(+0.45%) |
Mar 12, 2018 | 55.05 | 56.00 | 55.05 | 55.90 | 228,967 | +0.80(+1.45%) |
Mar 09, 2018 | 54.60 | 55.80 | 54.25 | 55.10 | 260,755 | +0.70(+1.29%) |
Mar 08, 2018 | 53.80 | 54.55 | 53.80 | 54.40 | 204,849 | +0.60(+1.12%) |
Mar 07, 2018 | 53.95 | 53.80 | 144,390 | +0.55(+1.03%) | ||
Mar 06, 2018 | 51.75 | 53.30 | 51.70 | 53.25 | 149,276 | +1.80(+3.50%) |
Mar 05, 2018 | 52.25 | 52.60 | 51.35 | 51.45 | 469,096 | -0.90(-1.72%) |
Mar 02, 2018 | 50.65 | 52.40 | 50.55 | 52.35 | 307,784 | +1.25(+2.45%) |
Mar 01, 2018 | 51.85 | 52.10 | 50.35 | 51.10 | 358,322 | -0.85(-1.64%) |
Feb 28, 2018 | 52.50 | 53.40 | 51.95 | 51.95 | 279,689 | -0.50(-0.95%) |
Feb 27, 2018 | 52.65 | 53.10 | 52.10 | 52.45 | 182,161 | -0.05(-0.10%) |
Feb 26, 2018 | 53.30 | 53.40 | 52.20 | 52.50 | 170,184 | -0.70(-1.32%) |
Feb 23, 2018 | 52.50 | 53.65 | 52.30 | 53.20 | 292,676 | +0.95(+1.82%) |
Feb 22, 2018 | 51.95 | 53.05 | 51.55 | 52.25 | 377,489 | +0.30(+0.58%) |
Feb 21, 2018 | 52.00 | 53.05 | 51.90 | 51.95 | 150,835 | +0.00(+0.00%) |
Feb 20, 2018 | 52.55 | 52.55 | 51.65 | 51.95 | 430,689 | -0.85(-1.61%) |
Feb 16, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.10(-0.19%) | |
Feb 15, 2018 | 53.70 | 54.10 | 52.65 | 52.90 | 352,917 | -0.60(-1.12%) |
Feb 14, 2018 | 54.50 | 54.50 | 53.05 | 53.50 | 522,544 | -1.45(-2.64%) |
Feb 13, 2018 | 53.00 | 55.25 | 52.85 | 54.95 | 446,123 | +1.75(+3.29%) |
Feb 12, 2018 | 52.40 | 53.85 | 51.85 | 53.20 | 343,420 | +1.40(+2.70%) |
Feb 09, 2018 | 51.80 | 53.20 | 50.85 | 51.80 | 907,862 | +0.70(+1.37%) |
Feb 08, 2018 | 53.10 | 53.95 | 49.15 | 51.10 | 1,435,407 | -1.90(-3.58%) |
Feb 07, 2018 | 52.80 | 53.50 | 52.80 | 53.00 | 197,793 | -0.05(-0.09%) |
Feb 06, 2018 | 51.60 | 53.55 | 51.13 | 53.05 | 384,782 | +0.20(+0.38%) |
Feb 05, 2018 | 54.20 | 54.60 | 52.50 | 52.85 | 137,229 | -1.75(-3.21%) |
Feb 02, 2018 | 55.30 | 56.10 | 54.30 | 54.60 | 216,967 | -1.25(-2.24%) |