Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.19 | 58.31 | 57.19 | 57.55 | 467,812 | -0.56(-0.96%) |
Apr 27, 2018 | 57.23 | 58.19 | 57.23 | 58.11 | 168,690 | +0.80(+1.39%) |
Apr 26, 2018 | 56.52 | 57.39 | 56.40 | 57.31 | 139,616 | +0.84(+1.48%) |
Apr 25, 2018 | 56.48 | 56.95 | 56.12 | 56.48 | 147,937 | -0.08(-0.14%) |
Apr 24, 2018 | 56.28 | 57.19 | 56.00 | 56.56 | 266,421 | +0.56(+1.00%) |
Apr 23, 2018 | 55.88 | 56.32 | 55.76 | 56.00 | 275,061 | +0.32(+0.57%) |
Apr 20, 2018 | 56.20 | 56.48 | 55.68 | 55.68 | 217,407 | -0.52(-0.92%) |
Apr 19, 2018 | 56.36 | 56.46 | 55.96 | 56.20 | 168,479 | -0.12(-0.21%) |
Apr 18, 2018 | 57.31 | 57.67 | 56.28 | 56.32 | 271,874 | -0.92(-1.60%) |
Apr 17, 2018 | 57.11 | 57.51 | 56.64 | 57.23 | 266,603 | +0.32(+0.56%) |
Apr 16, 2018 | 56.40 | 56.99 | 56.12 | 56.91 | 270,542 | +0.60(+1.06%) |
Apr 13, 2018 | 56.16 | 56.44 | 55.92 | 56.32 | 328,120 | +0.28(+0.50%) |
Apr 12, 2018 | 57.27 | 57.43 | 55.80 | 56.04 | 289,098 | -1.28(-2.23%) |
Apr 11, 2018 | 57.31 | 57.79 | 56.95 | 57.31 | 325,532 | -0.12(-0.21%) |
Apr 10, 2018 | 58.55 | 58.55 | 57.27 | 57.43 | 399,673 | -0.68(-1.17%) |
Apr 09, 2018 | 58.75 | 58.95 | 58.07 | 58.11 | 296,741 | -0.64(-1.09%) |
Apr 06, 2018 | 58.83 | 59.23 | 58.43 | 58.75 | 207,622 | -0.04(-0.07%) |
Apr 05, 2018 | 58.19 | 58.91 | 57.55 | 58.79 | 185,941 | +0.68(+1.17%) |
Apr 04, 2018 | 57.63 | 58.51 | 57.51 | 58.11 | 263,802 | +0.28(+0.48%) |
Apr 03, 2018 | 57.35 | 58.35 | 57.07 | 57.83 | 335,709 | +0.52(+0.90%) |
Apr 02, 2018 | 57.59 | 57.99 | 56.84 | 57.31 | 237,978 | -0.36(-0.62%) |
Mar 29, 2018 | 57.67 | 57.67 | 57.67 | 0 | +0.48(+0.84%) | |
Mar 28, 2018 | 56.24 | 57.39 | 56.12 | 57.19 | 456,809 | +1.12(+1.99%) |
Mar 27, 2018 | 55.60 | 56.64 | 55.28 | 56.08 | 384,929 | +0.52(+0.93%) |
Mar 26, 2018 | 54.92 | 55.60 | 54.64 | 55.56 | 278,170 | +1.04(+1.90%) |
Mar 23, 2018 | 55.84 | 56.28 | 54.44 | 54.52 | 304,154 | -1.20(-2.15%) |
Mar 22, 2018 | 55.32 | 56.88 | 55.24 | 55.72 | 303,483 | +0.36(+0.65%) |
Mar 21, 2018 | 55.32 | 55.88 | 55.00 | 55.36 | 201,078 | +0.04(+0.07%) |
Mar 20, 2018 | 55.84 | 56.04 | 55.20 | 55.32 | 251,202 | -0.40(-0.72%) |
Mar 19, 2018 | 56.04 | 56.40 | 55.24 | 55.72 | 204,867 | -0.40(-0.71%) |
Mar 16, 2018 | 54.96 | 56.20 | 54.20 | 56.12 | 708,671 | +1.04(+1.88%) |
Mar 15, 2018 | 54.96 | 55.32 | 54.76 | 55.08 | 210,385 | +0.24(+0.44%) |
Mar 14, 2018 | 54.84 | 55.12 | 54.60 | 54.84 | 188,016 | +0.40(+0.73%) |
Mar 13, 2018 | 54.68 | 55.16 | 54.22 | 54.44 | 248,618 | -0.08(-0.15%) |
Mar 12, 2018 | 53.96 | 54.64 | 53.76 | 54.52 | 324,296 | +0.44(+0.81%) |
Mar 09, 2018 | 54.04 | 54.20 | 53.29 | 54.08 | 285,875 | +0.17(+0.31%) |
Mar 08, 2018 | 53.83 | 54.19 | 53.60 | 53.91 | 365,440 | +0.32(+0.59%) |
Mar 07, 2018 | 53.12 | 53.60 | 539,069 | -0.08(-0.15%) | ||
Mar 06, 2018 | 54.15 | 54.39 | 53.20 | 53.68 | 493,786 | -0.40(-0.73%) |
Mar 05, 2018 | 53.44 | 54.31 | 53.40 | 54.07 | 273,098 | +0.51(+0.96%) |
Mar 02, 2018 | 53.91 | 54.27 | 53.32 | 53.56 | 653,715 | -0.40(-0.73%) |
Mar 01, 2018 | 53.52 | 54.11 | 53.32 | 53.95 | 780,569 | +0.32(+0.59%) |
Feb 28, 2018 | 54.27 | 54.86 | 53.60 | 53.64 | 786,608 | -0.67(-1.24%) |
Feb 27, 2018 | 55.06 | 55.42 | 54.07 | 54.31 | 1,186,850 | -0.59(-1.08%) |
Feb 26, 2018 | 54.82 | 55.06 | 54.31 | 54.90 | 328,140 | +0.91(+1.68%) |
Feb 23, 2018 | 52.57 | 54.07 | 52.57 | 53.99 | 244,457 | +1.58(+3.02%) |
Feb 22, 2018 | 52.41 | 538,277 | +0.59(+1.15%) | |||
Feb 21, 2018 | 52.21 | 52.85 | 51.74 | 51.82 | 292,993 | -0.32(-0.61%) |
Feb 20, 2018 | 52.21 | 52.21 | 51.26 | 52.13 | 503,494 | -0.24(-0.45%) |
Feb 16, 2018 | 52.37 | 52.37 | 52.37 | 0 | +0.44(+0.84%) | |
Feb 15, 2018 | 51.03 | 52.05 | 50.63 | 51.94 | 424,201 | +1.15(+2.26%) |
Feb 14, 2018 | 51.14 | 51.46 | 50.71 | 50.79 | 237,282 | -0.67(-1.31%) |
Feb 13, 2018 | 51.86 | 52.09 | 51.07 | 51.46 | 270,584 | -0.59(-1.14%) |
Feb 12, 2018 | 52.09 | 52.25 | 51.07 | 52.05 | 412,588 | +0.08(+0.15%) |
Feb 09, 2018 | 50.47 | 52.45 | 50.47 | 51.98 | 467,692 | +1.66(+3.30%) |
Feb 08, 2018 | 49.64 | 51.07 | 49.05 | 50.31 | 777,369 | +0.59(+1.19%) |
Feb 07, 2018 | 48.61 | 49.84 | 48.30 | 49.72 | 675,022 | +1.23(+2.53%) |
Feb 06, 2018 | 48.69 | 49.01 | 47.53 | 48.49 | 608,521 | -1.03(-2.08%) |
Feb 05, 2018 | 51.22 | 51.22 | 49.25 | 49.52 | 244,467 | -1.62(-3.17%) |
Feb 02, 2018 | 49.44 | 51.58 | 49.34 | 51.14 | 671,826 | +1.15(+2.29%) |