Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.67 | 55.95 | 55.33 | 55.33 | 644,737 | -0.32(-0.58%) |
Apr 27, 2018 | 55.08 | 55.71 | 55.01 | 55.65 | 1,057,216 | +0.74(+1.35%) |
Apr 26, 2018 | 54.88 | 55.07 | 54.72 | 54.91 | 988,805 | +0.19(+0.35%) |
Apr 25, 2018 | 54.56 | 54.93 | 54.39 | 54.72 | 766,402 | -0.04(-0.08%) |
Apr 24, 2018 | 55.20 | 55.25 | 54.67 | 54.77 | 1,263,446 | -0.08(-0.15%) |
Apr 23, 2018 | 54.83 | 54.94 | 54.63 | 54.85 | 1,079,717 | +0.02(+0.04%) |
Apr 20, 2018 | 54.76 | 55.04 | 54.72 | 54.83 | 851,589 | -0.02(-0.04%) |
Apr 19, 2018 | 55.44 | 55.45 | 54.75 | 54.85 | 950,216 | -0.40(-0.73%) |
Apr 18, 2018 | 55.19 | 55.54 | 55.04 | 55.25 | 955,007 | +0.11(+0.20%) |
Apr 17, 2018 | 55.34 | 55.46 | 55.05 | 55.14 | 1,023,426 | +0.04(+0.08%) |
Apr 16, 2018 | 55.12 | 55.13 | 54.82 | 55.10 | 749,777 | +0.34(+0.63%) |
Apr 13, 2018 | 55.52 | 55.54 | 54.69 | 54.75 | 891,828 | -0.50(-0.90%) |
Apr 12, 2018 | 55.45 | 55.56 | 55.00 | 55.25 | 737,181 | -0.17(-0.30%) |
Apr 11, 2018 | 55.75 | 55.85 | 55.38 | 55.41 | 840,915 | -0.49(-0.87%) |
Apr 10, 2018 | 56.16 | 56.25 | 55.83 | 55.90 | 935,967 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.72 | 54.82 | 55.45 | 1,042,815 | +0.64(+1.17%) |
Apr 06, 2018 | 55.12 | 55.38 | 54.50 | 54.81 | 1,045,413 | -0.61(-1.10%) |
Apr 05, 2018 | 55.22 | 55.49 | 54.93 | 55.42 | 1,063,826 | +0.53(+0.97%) |
Apr 04, 2018 | 54.40 | 55.00 | 54.13 | 54.89 | 1,642,413 | -0.22(-0.39%) |
Apr 03, 2018 | 55.29 | 55.43 | 54.80 | 55.11 | 1,102,236 | +0.14(+0.25%) |
Apr 02, 2018 | 55.54 | 55.59 | 54.55 | 54.97 | 1,004,647 | -0.57(-1.04%) |
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +0.70(+1.27%) | |
Mar 28, 2018 | 55.04 | 55.39 | 54.67 | 54.85 | 1,173,198 | -0.24(-0.44%) |
Mar 27, 2018 | 55.93 | 56.00 | 54.83 | 55.09 | 1,427,085 | -0.71(-1.27%) |
Mar 26, 2018 | 56.00 | 56.13 | 55.34 | 55.80 | 1,032,984 | +0.42(+0.77%) |
Mar 23, 2018 | 56.26 | 56.56 | 55.34 | 55.38 | 1,425,541 | -0.55(-0.99%) |
Mar 22, 2018 | 56.59 | 56.72 | 55.68 | 55.93 | 1,646,908 | -1.03(-1.80%) |
Mar 21, 2018 | 56.67 | 57.24 | 56.62 | 56.96 | 981,957 | +0.60(+1.07%) |
Mar 20, 2018 | 56.11 | 56.49 | 56.11 | 56.36 | 995,687 | +0.24(+0.44%) |
Mar 19, 2018 | 56.16 | 56.21 | 55.67 | 56.11 | 887,283 | -0.01(-0.01%) |
Mar 16, 2018 | 56.26 | 56.54 | 56.08 | 56.12 | 1,052,631 | -0.15(-0.27%) |
Mar 15, 2018 | 56.46 | 56.55 | 56.11 | 56.27 | 772,989 | -0.08(-0.14%) |
Mar 14, 2018 | 56.82 | 56.91 | 56.30 | 56.35 | 1,054,298 | -0.04(-0.06%) |
Mar 13, 2018 | 57.10 | 57.18 | 56.32 | 56.38 | 893,918 | -0.63(-1.10%) |
Mar 12, 2018 | 57.05 | 57.38 | 56.80 | 57.01 | 678,999 | -0.04(-0.08%) |
Mar 09, 2018 | 57.18 | 57.24 | 56.51 | 57.05 | 1,091,372 | +0.48(+0.85%) |
Mar 08, 2018 | 56.27 | 56.58 | 56.08 | 56.57 | 1,077,627 | +0.51(+0.91%) |
Mar 07, 2018 | 56.17 | 55.54 | 56.06 | 1,014,946 | -0.14(-0.26%) | |
Mar 06, 2018 | 56.23 | 56.42 | 56.00 | 56.21 | 1,073,794 | +0.35(+0.63%) |
Mar 05, 2018 | 55.23 | 55.98 | 55.01 | 55.85 | 1,157,125 | +0.14(+0.26%) |
Mar 02, 2018 | 55.72 | 56.10 | 55.54 | 55.71 | 1,220,489 | -0.63(-1.12%) |
Mar 01, 2018 | 56.68 | 56.86 | 55.77 | 56.34 | 1,367,390 | -0.35(-0.62%) |
Feb 28, 2018 | 58.00 | 58.00 | 56.68 | 56.69 | 1,247,447 | -1.15(-1.99%) |
Feb 27, 2018 | 57.97 | 58.10 | 57.46 | 57.84 | 1,192,172 | -0.28(-0.48%) |
Feb 26, 2018 | 58.53 | 58.53 | 58.02 | 58.12 | 1,080,220 | -0.28(-0.48%) |
Feb 23, 2018 | 58.21 | 58.40 | 57.50 | 58.40 | 1,542,168 | +0.55(+0.96%) |
Feb 22, 2018 | 57.67 | 57.85 | 1,828,303 | -0.19(-0.33%) | ||
Feb 21, 2018 | 57.23 | 58.39 | 57.23 | 58.04 | 1,609,358 | +0.95(+1.66%) |
Feb 20, 2018 | 57.12 | 57.30 | 56.66 | 57.10 | 1,295,217 | -0.38(-0.66%) |
Feb 16, 2018 | 57.48 | 57.48 | 57.48 | 0 | -0.45(-0.77%) | |
Feb 15, 2018 | 58.31 | 58.35 | 57.57 | 57.92 | 934,663 | +0.09(+0.15%) |
Feb 14, 2018 | 56.67 | 58.12 | 56.60 | 57.84 | 1,149,657 | +0.89(+1.56%) |
Feb 13, 2018 | 56.77 | 57.00 | 56.47 | 56.95 | 861,816 | +0.10(+0.18%) |
Feb 12, 2018 | 56.90 | 57.10 | 56.44 | 56.84 | 1,267,963 | +0.34(+0.61%) |
Feb 09, 2018 | 56.74 | 56.77 | 55.65 | 56.50 | 1,822,888 | +0.00(+0.00%) |
Feb 08, 2018 | 58.03 | 58.06 | 56.50 | 56.50 | 1,700,975 | -1.28(-2.21%) |
Feb 07, 2018 | 58.35 | 58.35 | 57.71 | 57.78 | 1,424,485 | -0.45(-0.78%) |
Feb 06, 2018 | 56.51 | 58.34 | 56.13 | 58.23 | 1,993,680 | +0.16(+0.27%) |
Feb 05, 2018 | 59.04 | 59.44 | 57.75 | 58.07 | 1,781,999 | -1.83(-3.05%) |
Feb 02, 2018 | 60.73 | 61.01 | 59.88 | 59.90 | 1,298,830 | -1.37(-2.24%) |