Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.95 | 55.01 | 54.36 | 54.36 | 18,660 | -0.55(-1.00%) |
Apr 27, 2018 | 54.62 | 54.96 | 54.60 | 54.91 | 29,999 | +0.29(+0.52%) |
Apr 26, 2018 | 54.31 | 54.77 | 54.23 | 54.63 | 20,250 | +0.32(+0.59%) |
Apr 25, 2018 | 53.95 | 54.33 | 53.94 | 54.31 | 33,287 | +0.08(+0.15%) |
Apr 24, 2018 | 54.59 | 54.73 | 53.99 | 54.23 | 56,634 | -0.17(-0.31%) |
Apr 23, 2018 | 54.26 | 54.41 | 54.13 | 54.40 | 20,734 | +0.18(+0.34%) |
Apr 20, 2018 | 54.69 | 54.73 | 54.12 | 54.21 | 22,444 | -0.37(-0.67%) |
Apr 19, 2018 | 55.00 | 55.00 | 54.37 | 54.58 | 29,883 | -0.68(-1.24%) |
Apr 18, 2018 | 55.39 | 55.51 | 55.22 | 55.26 | 31,011 | -0.14(-0.24%) |
Apr 17, 2018 | 55.29 | 55.56 | 55.24 | 55.40 | 45,979 | +0.28(+0.50%) |
Apr 16, 2018 | 54.82 | 55.23 | 54.82 | 55.12 | 43,735 | +0.54(+0.99%) |
Apr 13, 2018 | 54.70 | 54.73 | 54.44 | 54.58 | 35,184 | -0.02(-0.03%) |
Apr 12, 2018 | 54.71 | 54.82 | 54.40 | 54.59 | 16,927 | +0.13(+0.23%) |
Apr 11, 2018 | 54.44 | 54.74 | 54.40 | 54.47 | 41,126 | -0.22(-0.41%) |
Apr 10, 2018 | 54.44 | 54.83 | 54.32 | 54.69 | 47,880 | +0.74(+1.37%) |
Apr 09, 2018 | 54.04 | 54.55 | 53.92 | 53.95 | 38,113 | +0.17(+0.31%) |
Apr 06, 2018 | 54.62 | 54.63 | 53.47 | 53.78 | 27,189 | -0.83(-1.53%) |
Apr 05, 2018 | 54.44 | 54.75 | 54.20 | 54.62 | 37,104 | +0.30(+0.56%) |
Apr 04, 2018 | 53.15 | 54.39 | 53.02 | 54.32 | 28,457 | +0.60(+1.12%) |
Apr 03, 2018 | 53.24 | 53.72 | 53.07 | 53.71 | 63,837 | +0.72(+1.35%) |
Apr 02, 2018 | 54.04 | 54.05 | 52.64 | 53.00 | 32,502 | -1.13(-2.08%) |
Mar 29, 2018 | 54.13 | 54.13 | 54.13 | 0 | +0.41(+0.77%) | |
Mar 28, 2018 | 53.49 | 54.03 | 53.48 | 53.71 | 80,640 | +0.37(+0.69%) |
Mar 27, 2018 | 53.72 | 54.09 | 53.13 | 53.35 | 47,383 | -0.18(-0.34%) |
Mar 26, 2018 | 53.21 | 53.58 | 52.87 | 53.53 | 81,423 | +0.92(+1.75%) |
Mar 23, 2018 | 53.71 | 53.78 | 52.61 | 52.61 | 226,472 | -0.97(-1.81%) |
Mar 22, 2018 | 54.17 | 54.36 | 53.52 | 53.58 | 110,820 | -1.00(-1.83%) |
Mar 21, 2018 | 54.72 | 55.08 | 54.46 | 54.58 | 89,267 | -0.10(-0.17%) |
Mar 20, 2018 | 54.94 | 54.97 | 54.57 | 54.67 | 34,227 | -0.15(-0.28%) |
Mar 19, 2018 | 55.40 | 55.40 | 54.57 | 54.83 | 25,191 | -0.66(-1.18%) |
Mar 16, 2018 | 55.34 | 55.63 | 55.34 | 55.48 | 34,719 | +0.15(+0.27%) |
Mar 15, 2018 | 55.50 | 55.56 | 55.23 | 55.33 | 36,487 | -0.06(-0.10%) |
Mar 14, 2018 | 55.94 | 55.94 | 55.34 | 55.39 | 32,374 | -0.31(-0.55%) |
Mar 13, 2018 | 55.99 | 56.19 | 55.59 | 55.70 | 102,475 | -0.11(-0.20%) |
Mar 12, 2018 | 55.84 | 56.06 | 55.74 | 55.81 | 134,773 | -0.02(-0.03%) |
Mar 09, 2018 | 55.45 | 55.82 | 55.40 | 55.82 | 95,229 | +0.57(+1.03%) |
Mar 08, 2018 | 55.16 | 55.26 | 55.01 | 55.25 | 45,481 | +0.17(+0.32%) |
Mar 07, 2018 | 55.09 | 55.08 | 60,910 | -0.06(-0.10%) | ||
Mar 06, 2018 | 55.24 | 55.24 | 54.93 | 55.14 | 41,710 | -0.01(-0.01%) |
Mar 05, 2018 | 54.37 | 55.20 | 54.37 | 55.14 | 27,238 | +0.51(+0.94%) |
Mar 02, 2018 | 54.04 | 54.70 | 53.93 | 54.63 | 34,584 | +0.34(+0.63%) |
Mar 01, 2018 | 54.65 | 55.10 | 53.97 | 54.29 | 104,465 | -0.39(-0.71%) |
Feb 28, 2018 | 55.47 | 55.51 | 54.65 | 54.68 | 41,123 | -0.63(-1.14%) |
Feb 27, 2018 | 56.19 | 56.41 | 55.31 | 55.31 | 157,679 | -0.85(-1.52%) |
Feb 26, 2018 | 55.77 | 56.19 | 55.65 | 56.16 | 48,109 | +0.62(+1.11%) |
Feb 23, 2018 | 54.95 | 55.55 | 54.89 | 55.55 | 62,410 | +0.83(+1.52%) |
Feb 22, 2018 | 54.75 | 55.29 | 54.60 | 54.72 | 48,471 | +0.08(+0.14%) |
Feb 21, 2018 | 55.22 | 55.55 | 54.64 | 54.64 | 36,879 | -0.59(-1.06%) |
Feb 20, 2018 | 55.63 | 55.71 | 55.10 | 55.22 | 59,843 | -0.66(-1.17%) |
Feb 16, 2018 | 55.88 | 55.88 | 55.88 | 0 | +0.22(+0.40%) | |
Feb 15, 2018 | 55.36 | 55.66 | 55.16 | 55.66 | 53,830 | +0.62(+1.12%) |
Feb 14, 2018 | 54.49 | 55.11 | 54.35 | 55.04 | 70,222 | +0.20(+0.36%) |
Feb 13, 2018 | 54.48 | 54.88 | 54.24 | 54.84 | 175,613 | +0.20(+0.36%) |
Feb 12, 2018 | 54.43 | 54.89 | 54.06 | 54.65 | 95,233 | +0.53(+0.98%) |
Feb 09, 2018 | 53.86 | 54.40 | 52.68 | 54.12 | 160,057 | +0.75(+1.41%) |
Feb 08, 2018 | 54.96 | 54.96 | 53.37 | 53.37 | 80,173 | -1.55(-2.82%) |
Feb 07, 2018 | 54.93 | 55.72 | 54.83 | 54.92 | 104,473 | -0.08(-0.14%) |
Feb 06, 2018 | 53.80 | 55.21 | 53.53 | 54.99 | 120,063 | -0.21(-0.39%) |
Feb 05, 2018 | 56.44 | 56.66 | 54.39 | 55.21 | 135,496 | -1.64(-2.88%) |
Feb 02, 2018 | 57.73 | 57.73 | 56.85 | 56.85 | 68,769 | -1.25(-2.15%) |