Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.76 | 54.81 | 54.17 | 54.17 | 18,728 | -0.55(-1.00%) |
Apr 27, 2018 | 54.42 | 54.76 | 54.41 | 54.72 | 30,108 | +0.29(+0.52%) |
Apr 26, 2018 | 54.11 | 54.58 | 54.04 | 54.43 | 20,323 | +0.32(+0.59%) |
Apr 25, 2018 | 53.76 | 54.14 | 53.75 | 54.11 | 33,408 | +0.08(+0.15%) |
Apr 24, 2018 | 54.39 | 54.53 | 53.80 | 54.03 | 56,839 | -0.17(-0.31%) |
Apr 23, 2018 | 54.07 | 54.21 | 53.94 | 54.20 | 20,809 | +0.18(+0.34%) |
Apr 20, 2018 | 54.49 | 54.54 | 53.92 | 54.02 | 22,526 | -0.36(-0.67%) |
Apr 19, 2018 | 54.80 | 54.80 | 54.18 | 54.38 | 29,991 | -0.68(-1.24%) |
Apr 18, 2018 | 55.19 | 55.31 | 55.02 | 55.06 | 31,124 | -0.13(-0.24%) |
Apr 17, 2018 | 55.09 | 55.36 | 55.04 | 55.20 | 46,146 | +0.28(+0.50%) |
Apr 16, 2018 | 54.62 | 55.03 | 54.62 | 54.92 | 43,893 | +0.54(+0.99%) |
Apr 13, 2018 | 54.50 | 54.54 | 54.25 | 54.38 | 35,311 | -0.02(-0.03%) |
Apr 12, 2018 | 54.52 | 54.62 | 54.20 | 54.40 | 16,988 | +0.13(+0.23%) |
Apr 11, 2018 | 54.24 | 54.54 | 54.21 | 54.27 | 41,275 | -0.22(-0.41%) |
Apr 10, 2018 | 54.25 | 54.63 | 54.12 | 54.49 | 48,053 | +0.74(+1.37%) |
Apr 09, 2018 | 53.84 | 54.35 | 53.73 | 53.76 | 38,251 | +0.17(+0.31%) |
Apr 06, 2018 | 54.42 | 54.44 | 53.28 | 53.59 | 27,288 | -0.83(-1.53%) |
Apr 05, 2018 | 54.25 | 54.55 | 54.00 | 54.42 | 37,238 | +0.30(+0.56%) |
Apr 04, 2018 | 52.96 | 54.19 | 52.83 | 54.12 | 28,559 | +0.60(+1.12%) |
Apr 03, 2018 | 53.05 | 53.53 | 52.88 | 53.52 | 64,068 | +0.71(+1.35%) |
Apr 02, 2018 | 53.84 | 53.85 | 52.45 | 52.81 | 32,619 | -1.12(-2.08%) |
Mar 29, 2018 | 53.93 | 53.93 | 53.93 | 0 | +0.41(+0.77%) | |
Mar 28, 2018 | 53.30 | 53.84 | 53.29 | 53.52 | 80,931 | +0.36(+0.69%) |
Mar 27, 2018 | 53.53 | 53.90 | 52.94 | 53.15 | 47,554 | -0.18(-0.34%) |
Mar 26, 2018 | 53.02 | 53.38 | 52.68 | 53.34 | 81,717 | +0.92(+1.75%) |
Mar 23, 2018 | 53.52 | 53.58 | 52.42 | 52.42 | 227,291 | -0.97(-1.81%) |
Mar 22, 2018 | 53.98 | 54.16 | 53.33 | 53.38 | 111,221 | -1.00(-1.83%) |
Mar 21, 2018 | 54.52 | 54.88 | 54.26 | 54.38 | 89,590 | -0.09(-0.17%) |
Mar 20, 2018 | 54.75 | 54.77 | 54.37 | 54.48 | 34,351 | -0.15(-0.28%) |
Mar 19, 2018 | 55.20 | 55.20 | 54.37 | 54.63 | 25,282 | -0.65(-1.18%) |
Mar 16, 2018 | 55.14 | 55.43 | 55.14 | 55.28 | 34,845 | +0.15(+0.27%) |
Mar 15, 2018 | 55.30 | 55.36 | 55.03 | 55.13 | 36,618 | -0.06(-0.10%) |
Mar 14, 2018 | 55.74 | 55.74 | 55.14 | 55.19 | 32,491 | -0.31(-0.55%) |
Mar 13, 2018 | 55.79 | 55.99 | 55.39 | 55.50 | 102,845 | -0.11(-0.20%) |
Mar 12, 2018 | 55.64 | 55.86 | 55.54 | 55.61 | 135,261 | -0.02(-0.03%) |
Mar 09, 2018 | 55.25 | 55.62 | 55.20 | 55.62 | 95,573 | +0.57(+1.03%) |
Mar 08, 2018 | 54.96 | 55.06 | 54.81 | 55.05 | 45,646 | +0.17(+0.32%) |
Mar 07, 2018 | 54.89 | 54.88 | 61,130 | -0.06(-0.10%) | ||
Mar 06, 2018 | 55.04 | 55.04 | 54.73 | 54.94 | 41,861 | -0.01(-0.01%) |
Mar 05, 2018 | 54.17 | 55.00 | 54.17 | 54.94 | 27,336 | +0.51(+0.94%) |
Mar 02, 2018 | 53.85 | 54.50 | 53.74 | 54.43 | 34,709 | +0.34(+0.63%) |
Mar 01, 2018 | 54.46 | 54.90 | 53.78 | 54.09 | 104,843 | -0.39(-0.71%) |
Feb 28, 2018 | 55.27 | 55.31 | 54.46 | 54.48 | 41,272 | -0.63(-1.14%) |
Feb 27, 2018 | 55.98 | 56.21 | 55.11 | 55.11 | 158,249 | -0.85(-1.52%) |
Feb 26, 2018 | 55.57 | 55.98 | 55.45 | 55.96 | 48,283 | +0.61(+1.11%) |
Feb 23, 2018 | 54.76 | 55.35 | 54.69 | 55.35 | 62,636 | +0.83(+1.52%) |
Feb 22, 2018 | 54.55 | 55.09 | 54.40 | 54.52 | 48,646 | +0.08(+0.14%) |
Feb 21, 2018 | 55.02 | 55.35 | 54.44 | 54.44 | 37,012 | -0.58(-1.06%) |
Feb 20, 2018 | 55.43 | 55.51 | 54.90 | 55.02 | 60,060 | -0.65(-1.17%) |
Feb 16, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.22(+0.40%) | |
Feb 15, 2018 | 55.16 | 55.46 | 54.96 | 55.46 | 54,024 | +0.61(+1.12%) |
Feb 14, 2018 | 54.29 | 54.91 | 54.16 | 54.84 | 70,475 | +0.20(+0.36%) |
Feb 13, 2018 | 54.28 | 54.69 | 54.04 | 54.65 | 176,248 | +0.20(+0.36%) |
Feb 12, 2018 | 54.23 | 54.69 | 53.87 | 54.45 | 95,578 | +0.53(+0.98%) |
Feb 09, 2018 | 53.66 | 54.21 | 52.49 | 53.92 | 160,636 | +0.75(+1.41%) |
Feb 08, 2018 | 54.76 | 54.76 | 53.18 | 53.18 | 80,462 | -1.54(-2.82%) |
Feb 07, 2018 | 54.73 | 55.52 | 54.63 | 54.72 | 104,850 | -0.08(-0.14%) |
Feb 06, 2018 | 53.61 | 55.01 | 53.33 | 54.80 | 120,497 | -0.21(-0.39%) |
Feb 05, 2018 | 56.24 | 56.46 | 54.19 | 55.01 | 135,986 | -1.63(-2.88%) |
Feb 02, 2018 | 57.52 | 57.52 | 56.64 | 56.64 | 69,017 | -1.25(-2.15%) |