Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.42 | 58.78 | 57.84 | 57.99 | 1,782,223 | -0.10(-0.17%) |
Apr 27, 2018 | 57.37 | 58.18 | 57.14 | 58.09 | 1,058,306 | +0.84(+1.47%) |
Apr 26, 2018 | 56.27 | 57.54 | 55.91 | 57.24 | 1,178,934 | +1.65(+2.96%) |
Apr 25, 2018 | 55.86 | 56.20 | 54.99 | 55.60 | 1,141,226 | -0.20(-0.36%) |
Apr 24, 2018 | 56.64 | 57.35 | 55.03 | 55.80 | 1,456,429 | -1.25(-2.19%) |
Apr 23, 2018 | 57.44 | 57.46 | 56.78 | 57.05 | 917,399 | -0.26(-0.46%) |
Apr 20, 2018 | 56.99 | 57.62 | 56.73 | 57.31 | 719,713 | +0.42(+0.73%) |
Apr 19, 2018 | 56.64 | 57.22 | 55.21 | 56.89 | 701,621 | +0.10(+0.18%) |
Apr 18, 2018 | 57.24 | 57.73 | 56.73 | 56.79 | 1,057,069 | +0.07(+0.13%) |
Apr 17, 2018 | 55.74 | 56.82 | 55.04 | 56.72 | 1,120,810 | +0.25(+0.45%) |
Apr 16, 2018 | 55.88 | 56.73 | 55.72 | 56.47 | 720,153 | +1.12(+2.03%) |
Apr 13, 2018 | 55.12 | 55.44 | 54.61 | 55.34 | 781,330 | +0.56(+1.02%) |
Apr 12, 2018 | 54.62 | 55.29 | 54.62 | 54.78 | 568,712 | +0.43(+0.78%) |
Apr 11, 2018 | 54.55 | 54.83 | 54.27 | 54.36 | 757,858 | -0.32(-0.58%) |
Apr 10, 2018 | 54.37 | 54.93 | 53.65 | 54.67 | 1,030,419 | +0.83(+1.55%) |
Apr 09, 2018 | 55.46 | 55.53 | 53.78 | 53.84 | 839,225 | -1.11(-2.03%) |
Apr 06, 2018 | 54.48 | 55.87 | 54.29 | 54.95 | 1,544,420 | +0.20(+0.36%) |
Apr 05, 2018 | 54.38 | 54.96 | 53.79 | 54.76 | 808,215 | +0.81(+1.51%) |
Apr 04, 2018 | 52.26 | 54.29 | 52.26 | 53.94 | 809,659 | +0.96(+1.81%) |
Apr 03, 2018 | 51.93 | 53.14 | 51.93 | 52.98 | 752,071 | +1.19(+2.29%) |
Apr 02, 2018 | 52.29 | 53.02 | 51.42 | 51.80 | 866,447 | -0.49(-0.93%) |
Mar 29, 2018 | 52.29 | 52.29 | 52.29 | 0 | +0.26(+0.50%) | |
Mar 28, 2018 | 51.57 | 52.36 | 50.67 | 52.02 | 897,660 | +0.58(+1.13%) |
Mar 27, 2018 | 51.82 | 52.53 | 51.17 | 51.44 | 646,385 | -0.10(-0.19%) |
Mar 26, 2018 | 51.14 | 51.71 | 51.04 | 51.54 | 1,168,382 | +1.09(+2.17%) |
Mar 23, 2018 | 52.43 | 52.69 | 50.45 | 50.45 | 1,008,508 | -1.86(-3.55%) |
Mar 22, 2018 | 52.39 | 54.29 | 52.10 | 52.30 | 1,250,335 | -0.92(-1.73%) |
Mar 21, 2018 | 53.81 | 54.10 | 52.91 | 53.23 | 979,753 | -0.58(-1.08%) |
Mar 20, 2018 | 53.20 | 54.07 | 52.97 | 53.81 | 704,905 | +0.78(+1.47%) |
Mar 19, 2018 | 53.00 | 53.06 | 52.29 | 53.03 | 577,818 | -0.09(-0.17%) |
Mar 16, 2018 | 52.48 | 53.66 | 52.48 | 53.12 | 1,447,192 | +0.70(+1.33%) |
Mar 15, 2018 | 52.94 | 53.31 | 52.36 | 52.42 | 493,220 | -0.51(-0.96%) |
Mar 14, 2018 | 53.06 | 53.37 | 52.56 | 52.93 | 476,689 | -0.04(-0.07%) |
Mar 13, 2018 | 53.51 | 53.80 | 52.80 | 52.96 | 641,171 | -0.24(-0.44%) |
Mar 12, 2018 | 52.85 | 53.64 | 52.85 | 53.20 | 676,717 | +0.62(+1.18%) |
Mar 09, 2018 | 52.32 | 52.76 | 51.72 | 52.58 | 795,084 | +0.47(+0.90%) |
Mar 08, 2018 | 52.26 | 52.48 | 51.68 | 52.11 | 832,120 | -0.01(-0.02%) |
Mar 07, 2018 | 52.19 | 51.17 | 52.12 | 681,780 | -0.06(-0.12%) | |
Mar 06, 2018 | 52.39 | 52.41 | 51.53 | 52.18 | 1,001,706 | -0.09(-0.17%) |
Mar 05, 2018 | 51.47 | 52.40 | 51.07 | 52.27 | 732,927 | +0.66(+1.27%) |
Mar 02, 2018 | 49.87 | 51.83 | 49.79 | 51.61 | 924,329 | +1.27(+2.52%) |
Mar 01, 2018 | 49.68 | 51.10 | 49.58 | 50.34 | 876,718 | +0.55(+1.10%) |
Feb 28, 2018 | 50.62 | 51.16 | 49.78 | 49.79 | 1,133,742 | -0.59(-1.16%) |
Feb 27, 2018 | 51.69 | 52.42 | 50.37 | 50.38 | 1,267,313 | -1.41(-2.71%) |
Feb 26, 2018 | 51.85 | 52.06 | 51.17 | 51.78 | 1,166,253 | +0.17(+0.33%) |
Feb 23, 2018 | 51.14 | 51.74 | 50.82 | 51.61 | 1,274,772 | +0.77(+1.52%) |
Feb 22, 2018 | 51.44 | 52.38 | 50.44 | 50.84 | 1,254,894 | -0.22(-0.42%) |
Feb 21, 2018 | 50.01 | 52.51 | 48.95 | 51.05 | 3,005,432 | -0.23(-0.44%) |
Feb 20, 2018 | 51.98 | 52.29 | 50.91 | 51.28 | 1,593,618 | -0.96(-1.85%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | -1.13(-2.11%) | |
Feb 15, 2018 | 52.28 | 53.58 | 50.95 | 53.37 | 671,250 | +1.51(+2.92%) |
Feb 14, 2018 | 53.61 | 50.65 | 51.86 | 749,113 | +0.96(+1.89%) | |
Feb 13, 2018 | 50.89 | 528,383 | +0.08(+0.16%) | |||
Feb 12, 2018 | 49.28 | 51.22 | 49.28 | 50.81 | 1,147,200 | +1.59(+3.24%) |
Feb 09, 2018 | 50.00 | 50.06 | 47.80 | 49.22 | 1,157,152 | -0.29(-0.58%) |
Feb 08, 2018 | 51.08 | 51.44 | 49.45 | 49.50 | 706,155 | -1.57(-3.07%) |
Feb 07, 2018 | 50.29 | 51.44 | 50.29 | 51.07 | 431,151 | +0.59(+1.16%) |
Feb 06, 2018 | 48.86 | 50.92 | 48.16 | 50.49 | 812,782 | +0.14(+0.27%) |
Feb 05, 2018 | 51.43 | 51.78 | 49.70 | 50.35 | 840,550 | -1.56(-3.00%) |
Feb 02, 2018 | 52.86 | 52.86 | 51.63 | 51.91 | 746,189 | -1.23(-2.32%) |