Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.91 | 54.35 | 53.83 | 53.99 | 862,293 | +0.37(+0.69%) |
Apr 27, 2018 | 53.55 | 54.12 | 53.18 | 53.62 | 884,809 | +0.07(+0.13%) |
Apr 26, 2018 | 54.55 | 55.25 | 53.13 | 53.55 | 1,689,322 | +1.11(+2.11%) |
Apr 25, 2018 | 51.83 | 52.77 | 51.47 | 52.44 | 1,344,794 | +0.59(+1.13%) |
Apr 24, 2018 | 53.63 | 54.28 | 51.60 | 51.85 | 970,309 | -1.33(-2.51%) |
Apr 23, 2018 | 53.53 | 53.68 | 52.86 | 53.19 | 831,309 | -0.32(-0.61%) |
Apr 20, 2018 | 53.65 | 53.83 | 53.12 | 53.51 | 856,022 | -0.14(-0.25%) |
Apr 19, 2018 | 54.93 | 55.04 | 52.47 | 53.65 | 1,666,778 | -1.60(-2.89%) |
Apr 18, 2018 | 55.58 | 56.28 | 55.18 | 55.24 | 1,906,388 | -0.34(-0.62%) |
Apr 17, 2018 | 54.87 | 55.74 | 54.70 | 55.59 | 828,896 | +1.05(+1.92%) |
Apr 16, 2018 | 54.65 | 54.86 | 54.27 | 54.54 | 391,126 | +0.28(+0.52%) |
Apr 13, 2018 | 54.26 | 54.53 | 53.82 | 54.26 | 775,194 | +0.53(+0.99%) |
Apr 12, 2018 | 53.41 | 54.02 | 53.22 | 53.73 | 843,066 | +0.41(+0.78%) |
Apr 11, 2018 | 53.02 | 53.50 | 52.77 | 53.31 | 469,035 | -0.08(-0.15%) |
Apr 10, 2018 | 53.27 | 53.72 | 52.95 | 53.39 | 378,845 | +0.79(+1.51%) |
Apr 09, 2018 | 53.11 | 53.32 | 52.51 | 52.60 | 589,121 | -0.15(-0.29%) |
Apr 06, 2018 | 53.19 | 53.76 | 52.35 | 52.75 | 389,984 | -0.89(-1.66%) |
Apr 05, 2018 | 53.15 | 53.84 | 53.01 | 53.65 | 831,394 | +0.80(+1.52%) |
Apr 04, 2018 | 51.72 | 52.96 | 51.19 | 52.84 | 772,067 | +0.57(+1.09%) |
Apr 03, 2018 | 51.75 | 52.62 | 51.65 | 52.28 | 730,277 | +0.66(+1.27%) |
Apr 02, 2018 | 53.40 | 53.43 | 50.86 | 51.62 | 1,165,265 | -1.93(-3.60%) |
Mar 29, 2018 | 53.55 | 53.55 | 53.55 | 0 | +0.90(+1.71%) | |
Mar 28, 2018 | 52.61 | 53.16 | 52.11 | 52.65 | 979,286 | -0.09(-0.17%) |
Mar 27, 2018 | 53.54 | 53.54 | 52.60 | 52.74 | 898,148 | -0.58(-1.08%) |
Mar 26, 2018 | 53.84 | 54.10 | 52.64 | 53.31 | 847,815 | +0.28(+0.53%) |
Mar 23, 2018 | 54.11 | 54.14 | 52.95 | 53.03 | 700,574 | -0.87(-1.61%) |
Mar 22, 2018 | 54.67 | 55.24 | 53.85 | 53.90 | 552,629 | -1.32(-2.38%) |
Mar 21, 2018 | 55.07 | 55.76 | 54.77 | 55.22 | 792,860 | -0.04(-0.07%) |
Mar 20, 2018 | 55.31 | 55.77 | 54.78 | 55.25 | 572,330 | -0.07(-0.13%) |
Mar 19, 2018 | 55.37 | 55.39 | 54.55 | 55.32 | 587,473 | -0.23(-0.41%) |
Mar 16, 2018 | 54.69 | 55.74 | 54.61 | 55.55 | 999,198 | +0.95(+1.73%) |
Mar 15, 2018 | 54.99 | 55.24 | 54.55 | 54.60 | 454,609 | -0.19(-0.35%) |
Mar 14, 2018 | 55.55 | 55.68 | 54.66 | 54.79 | 1,000,043 | -0.39(-0.70%) |
Mar 13, 2018 | 55.96 | 56.38 | 55.09 | 55.18 | 2,496,354 | -0.61(-1.10%) |
Mar 12, 2018 | 56.33 | 56.73 | 55.78 | 55.79 | 522,923 | -0.52(-0.93%) |
Mar 09, 2018 | 55.99 | 56.62 | 55.50 | 56.32 | 1,037,350 | +0.75(+1.35%) |
Mar 08, 2018 | 55.99 | 55.99 | 54.53 | 55.57 | 936,470 | -0.11(-0.19%) |
Mar 07, 2018 | 55.84 | 54.99 | 55.68 | 855,307 | +0.13(+0.23%) | |
Mar 06, 2018 | 55.13 | 56.05 | 54.67 | 55.55 | 1,270,645 | +0.39(+0.70%) |
Mar 05, 2018 | 55.54 | 56.51 | 55.00 | 55.16 | 1,517,301 | +0.00(+0.00%) |
Mar 02, 2018 | 54.49 | 55.29 | 53.28 | 55.16 | 1,318,567 | +0.24(+0.44%) |
Mar 01, 2018 | 54.10 | 56.34 | 54.10 | 54.92 | 3,259,390 | +3.34(+6.49%) |
Feb 28, 2018 | 51.94 | 52.29 | 51.38 | 51.57 | 599,831 | -0.04(-0.07%) |
Feb 27, 2018 | 53.08 | 53.30 | 51.60 | 51.61 | 574,066 | -1.48(-2.79%) |
Feb 26, 2018 | 53.05 | 53.38 | 52.29 | 53.09 | 582,655 | +0.05(+0.09%) |
Feb 23, 2018 | 52.48 | 53.09 | 52.13 | 53.04 | 533,694 | +0.94(+1.81%) |
Feb 22, 2018 | 52.10 | 52.10 | 534,875 | -0.64(-1.21%) | ||
Feb 21, 2018 | 51.94 | 53.47 | 51.87 | 52.74 | 763,325 | +0.86(+1.66%) |
Feb 20, 2018 | 52.68 | 52.94 | 51.71 | 51.87 | 725,874 | -1.19(-2.24%) |
Feb 16, 2018 | 53.06 | 53.06 | 53.06 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 53.57 | 53.92 | 52.49 | 53.05 | 632,924 | -0.31(-0.59%) |
Feb 14, 2018 | 52.19 | 53.69 | 51.83 | 53.37 | 1,393,726 | +1.79(+3.47%) |
Feb 13, 2018 | 51.52 | 52.18 | 51.16 | 51.58 | 609,175 | -0.13(-0.26%) |
Feb 12, 2018 | 51.78 | 52.13 | 51.11 | 51.71 | 898,124 | +0.30(+0.58%) |
Feb 09, 2018 | 51.34 | 51.92 | 50.54 | 51.42 | 1,627,216 | +0.44(+0.86%) |
Feb 08, 2018 | 52.42 | 52.51 | 50.99 | 50.98 | 819,026 | -1.42(-2.71%) |
Feb 07, 2018 | 52.77 | 52.77 | 52.23 | 52.40 | 890,534 | -0.57(-1.07%) |
Feb 06, 2018 | 51.27 | 53.16 | 50.69 | 52.96 | 1,294,249 | +0.21(+0.39%) |
Feb 05, 2018 | 53.47 | 53.98 | 52.31 | 52.76 | 1,440,172 | -1.01(-1.87%) |
Feb 02, 2018 | 53.21 | 54.45 | 52.13 | 53.76 | 1,594,114 | -0.33(-0.61%) |