Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.43 | 50.83 | 49.60 | 50.25 | 4,736,290 | +0.01(+0.02%) |
Apr 27, 2018 | 50.68 | 50.95 | 49.29 | 50.24 | 4,349,309 | -0.71(-1.39%) |
Apr 26, 2018 | 50.61 | 51.24 | 50.24 | 50.95 | 4,536,877 | +0.79(+1.58%) |
Apr 25, 2018 | 49.74 | 50.35 | 49.28 | 50.16 | 3,721,529 | +0.57(+1.15%) |
Apr 24, 2018 | 50.13 | 50.37 | 49.32 | 49.59 | 4,595,779 | -0.02(-0.04%) |
Apr 23, 2018 | 50.60 | 50.62 | 49.48 | 49.61 | 4,338,710 | -0.55(-1.10%) |
Apr 20, 2018 | 51.55 | 51.76 | 49.96 | 50.16 | 5,315,574 | -1.61(-3.12%) |
Apr 19, 2018 | 53.00 | 53.28 | 51.74 | 51.77 | 3,651,465 | -2.23(-4.13%) |
Apr 18, 2018 | 54.06 | 54.51 | 53.73 | 54.00 | 1,502,638 | -0.39(-0.71%) |
Apr 17, 2018 | 54.11 | 54.58 | 53.80 | 54.39 | 1,983,388 | +0.82(+1.53%) |
Apr 16, 2018 | 53.23 | 53.85 | 53.04 | 53.57 | 1,912,363 | +0.34(+0.64%) |
Apr 13, 2018 | 54.13 | 54.25 | 53.05 | 53.23 | 1,723,075 | -0.80(-1.48%) |
Apr 12, 2018 | 53.52 | 54.23 | 53.37 | 54.03 | 1,828,738 | +0.80(+1.51%) |
Apr 11, 2018 | 52.92 | 53.81 | 52.81 | 53.23 | 1,266,627 | -0.23(-0.43%) |
Apr 10, 2018 | 53.44 | 54.10 | 52.84 | 53.46 | 2,234,685 | +1.03(+1.97%) |
Apr 09, 2018 | 52.69 | 54.05 | 52.41 | 52.43 | 3,164,169 | +0.05(+0.09%) |
Apr 06, 2018 | 52.86 | 53.77 | 52.28 | 52.38 | 5,771,576 | -0.97(-1.81%) |
Apr 05, 2018 | 55.09 | 55.10 | 52.86 | 53.35 | 4,950,552 | -1.24(-2.26%) |
Apr 04, 2018 | 53.07 | 54.73 | 53.07 | 54.58 | 3,190,299 | +0.28(+0.51%) |
Apr 03, 2018 | 53.52 | 54.65 | 53.40 | 54.31 | 3,095,020 | +1.37(+2.60%) |
Apr 02, 2018 | 54.99 | 55.15 | 52.45 | 52.93 | 5,225,919 | -2.59(-4.67%) |
Mar 29, 2018 | 55.53 | 55.53 | 55.53 | 0 | +1.17(+2.15%) | |
Mar 28, 2018 | 54.74 | 55.30 | 53.97 | 54.35 | 2,412,637 | -0.42(-0.77%) |
Mar 27, 2018 | 56.76 | 57.15 | 54.48 | 54.78 | 3,991,300 | -1.47(-2.61%) |
Mar 26, 2018 | 55.33 | 56.30 | 54.92 | 56.24 | 2,760,986 | +2.01(+3.71%) |
Mar 23, 2018 | 55.49 | 55.68 | 54.23 | 54.23 | 2,168,298 | -1.12(-2.03%) |
Mar 22, 2018 | 56.16 | 56.64 | 55.21 | 55.36 | 1,802,408 | -1.27(-2.25%) |
Mar 21, 2018 | 56.82 | 57.34 | 56.42 | 56.63 | 1,813,647 | -0.27(-0.47%) |
Mar 20, 2018 | 56.71 | 57.24 | 56.37 | 56.90 | 1,757,583 | +0.34(+0.60%) |
Mar 19, 2018 | 57.18 | 57.35 | 55.76 | 56.56 | 2,407,591 | -1.18(-2.04%) |
Mar 16, 2018 | 57.80 | 58.33 | 57.30 | 57.74 | 4,381,408 | +0.23(+0.40%) |
Mar 15, 2018 | 57.04 | 57.91 | 56.95 | 57.51 | 2,641,537 | +0.33(+0.58%) |
Mar 14, 2018 | 57.90 | 57.98 | 56.83 | 57.18 | 3,438,329 | -0.17(-0.29%) |
Mar 13, 2018 | 58.89 | 59.08 | 57.28 | 57.34 | 2,774,882 | -1.20(-2.05%) |
Mar 12, 2018 | 59.01 | 59.38 | 58.44 | 58.54 | 1,960,856 | +0.03(+0.05%) |
Mar 09, 2018 | 57.85 | 58.76 | 57.69 | 58.51 | 1,798,146 | +1.18(+2.06%) |
Mar 08, 2018 | 58.16 | 58.16 | 57.07 | 57.33 | 1,623,411 | -0.57(-0.99%) |
Mar 07, 2018 | 57.01 | 57.90 | 1,586,343 | +0.02(+0.03%) | ||
Mar 06, 2018 | 57.10 | 57.89 | 56.66 | 57.89 | 2,295,492 | +0.97(+1.70%) |
Mar 05, 2018 | 56.26 | 57.51 | 56.08 | 56.92 | 1,498,764 | +0.46(+0.82%) |
Mar 02, 2018 | 55.99 | 56.56 | 55.56 | 56.46 | 1,845,308 | +0.30(+0.54%) |
Mar 01, 2018 | 56.24 | 56.62 | 55.28 | 56.15 | 3,266,612 | -0.04(-0.07%) |
Feb 28, 2018 | 56.35 | 57.12 | 56.12 | 56.19 | 2,863,374 | -0.73(-1.28%) |
Feb 27, 2018 | 57.13 | 57.66 | 56.37 | 56.92 | 2,525,067 | -0.34(-0.59%) |
Feb 26, 2018 | 56.59 | 57.33 | 56.41 | 57.26 | 1,665,054 | +0.48(+0.84%) |
Feb 23, 2018 | 56.49 | 56.81 | 55.43 | 56.78 | 2,897,728 | +0.88(+1.57%) |
Feb 22, 2018 | 55.71 | 55.90 | 2,281,467 | -0.65(-1.15%) | ||
Feb 21, 2018 | 57.12 | 57.60 | 56.51 | 56.55 | 1,835,363 | -0.34(-0.60%) |
Feb 20, 2018 | 55.75 | 57.89 | 55.75 | 56.89 | 3,341,291 | +0.79(+1.40%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 54.40 | 54.44 | 54.00 | 56.06 | 5,380,728 | +1.90(+3.50%) |
Feb 14, 2018 | 53.11 | 54.34 | 53.00 | 54.16 | 1,874,012 | +0.73(+1.37%) |
Feb 13, 2018 | 53.05 | 53.43 | 1,486,814 | -0.38(-0.70%) | ||
Feb 12, 2018 | 53.34 | 54.34 | 53.24 | 53.80 | 2,595,213 | +0.73(+1.38%) |
Feb 09, 2018 | 51.40 | 53.45 | 50.99 | 53.07 | 4,780,018 | +2.15(+4.23%) |
Feb 08, 2018 | 52.06 | 52.72 | 50.82 | 50.92 | 4,107,341 | -1.11(-2.13%) |
Feb 07, 2018 | 53.82 | 53.89 | 51.65 | 52.03 | 4,020,871 | -2.45(-4.50%) |
Feb 06, 2018 | 52.87 | 54.83 | 52.17 | 54.48 | 3,452,708 | +0.01(+0.02%) |
Feb 05, 2018 | 54.72 | 56.18 | 53.91 | 54.47 | 3,205,869 | -0.97(-1.75%) |
Feb 02, 2018 | 55.70 | 56.50 | 54.95 | 55.44 | 3,529,520 | -0.55(-0.98%) |