Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.51 | 54.56 | 54.51 | 54.53 | 121,272 | +0.00(+0.00%) |
Apr 27, 2018 | 54.48 | 54.54 | 54.48 | 54.53 | 70,686 | +0.09(+0.16%) |
Apr 26, 2018 | 54.43 | 54.47 | 54.42 | 54.45 | 47,487 | +0.06(+0.11%) |
Apr 25, 2018 | 54.38 | 54.41 | 54.35 | 54.38 | 87,511 | -0.04(-0.08%) |
Apr 24, 2018 | 54.39 | 54.46 | 54.37 | 54.43 | 90,306 | +0.00(+0.00%) |
Apr 23, 2018 | 54.45 | 54.48 | 54.41 | 54.43 | 151,801 | -0.07(-0.13%) |
Apr 20, 2018 | 54.57 | 54.59 | 54.49 | 54.50 | 78,388 | -0.11(-0.19%) |
Apr 19, 2018 | 54.60 | 54.65 | 54.55 | 54.60 | 167,648 | -0.07(-0.13%) |
Apr 18, 2018 | 54.77 | 54.79 | 54.66 | 54.67 | 64,169 | -0.16(-0.29%) |
Apr 17, 2018 | 54.78 | 54.85 | 54.77 | 54.83 | 98,266 | +0.01(+0.02%) |
Apr 16, 2018 | 54.75 | 54.83 | 54.75 | 54.82 | 130,845 | -0.01(-0.02%) |
Apr 13, 2018 | 54.79 | 54.86 | 54.79 | 54.83 | 71,508 | +0.03(+0.05%) |
Apr 12, 2018 | 54.89 | 54.89 | 54.80 | 54.80 | 103,233 | -0.13(-0.24%) |
Apr 11, 2018 | 54.98 | 55.01 | 54.93 | 54.93 | 225,745 | +0.00(+0.00%) |
Apr 10, 2018 | 54.96 | 54.96 | 54.90 | 54.93 | 96,624 | -0.08(-0.14%) |
Apr 09, 2018 | 54.93 | 55.01 | 54.90 | 55.01 | 82,561 | -0.01(-0.02%) |
Apr 06, 2018 | 54.96 | 55.02 | 54.90 | 55.02 | 88,892 | +0.20(+0.37%) |
Apr 05, 2018 | 54.86 | 54.88 | 54.82 | 54.82 | 114,224 | -0.10(-0.18%) |
Apr 04, 2018 | 55.01 | 55.01 | 54.91 | 54.92 | 205,537 | -0.03(-0.05%) |
Apr 03, 2018 | 55.00 | 55.03 | 54.91 | 54.94 | 478,952 | -0.10(-0.19%) |
Apr 02, 2018 | 54.98 | 55.14 | 54.96 | 55.05 | 313,878 | +0.03(+0.05%) |
Mar 29, 2018 | 55.02 | 55.02 | 55.02 | 0 | +0.07(+0.13%) | |
Mar 28, 2018 | 55.03 | 55.05 | 54.91 | 54.95 | 97,035 | -0.03(-0.05%) |
Mar 27, 2018 | 54.81 | 54.98 | 54.78 | 54.97 | 122,678 | +0.20(+0.37%) |
Mar 26, 2018 | 54.81 | 54.86 | 54.76 | 54.77 | 87,006 | -0.12(-0.22%) |
Mar 23, 2018 | 54.81 | 54.90 | 54.79 | 54.90 | 87,606 | +0.07(+0.13%) |
Mar 22, 2018 | 54.78 | 54.87 | 54.73 | 54.83 | 134,066 | +0.15(+0.27%) |
Mar 21, 2018 | 54.56 | 54.68 | 54.51 | 54.68 | 466,208 | +0.04(+0.08%) |
Mar 20, 2018 | 54.64 | 54.68 | 54.62 | 54.63 | 111,402 | -0.07(-0.13%) |
Mar 19, 2018 | 54.66 | 54.80 | 54.66 | 54.70 | 103,203 | -0.03(-0.05%) |
Mar 16, 2018 | 54.77 | 54.78 | 54.71 | 54.73 | 114,951 | -0.05(-0.10%) |
Mar 15, 2018 | 54.81 | 54.84 | 54.76 | 54.78 | 116,743 | -0.03(-0.05%) |
Mar 14, 2018 | 54.73 | 54.86 | 54.73 | 54.81 | 81,368 | +0.04(+0.08%) |
Mar 13, 2018 | 54.76 | 54.82 | 54.70 | 54.76 | 82,056 | +0.07(+0.13%) |
Mar 12, 2018 | 54.63 | 54.71 | 54.63 | 54.70 | 77,615 | +0.06(+0.11%) |
Mar 09, 2018 | 54.63 | 54.67 | 54.58 | 54.63 | 114,363 | -0.07(-0.13%) |
Mar 08, 2018 | 54.66 | 54.73 | 54.66 | 54.70 | 79,812 | +0.05(+0.10%) |
Mar 07, 2018 | 54.74 | 54.63 | 54.65 | 130,931 | +0.03(+0.05%) | |
Mar 06, 2018 | 54.64 | 54.71 | 54.63 | 54.63 | 86,527 | -0.02(-0.03%) |
Mar 05, 2018 | 54.76 | 54.80 | 54.62 | 54.64 | 132,318 | -0.03(-0.06%) |
Mar 02, 2018 | 54.78 | 54.79 | 54.66 | 54.68 | 93,451 | -0.14(-0.26%) |
Mar 01, 2018 | 54.69 | 54.85 | 54.63 | 54.82 | 173,827 | +0.19(+0.35%) |
Feb 28, 2018 | 54.57 | 54.63 | 54.56 | 54.63 | 193,021 | +0.08(+0.15%) |
Feb 27, 2018 | 54.71 | 54.72 | 54.50 | 54.55 | 96,301 | -0.16(-0.29%) |
Feb 26, 2018 | 54.72 | 54.76 | 54.68 | 54.70 | 171,301 | +0.04(+0.08%) |
Feb 23, 2018 | 54.61 | 54.70 | 54.61 | 54.66 | 301,042 | +0.11(+0.21%) |
Feb 22, 2018 | 54.55 | 54.58 | 54.50 | 54.55 | 448,880 | +0.07(+0.13%) |
Feb 21, 2018 | 54.57 | 54.61 | 54.43 | 54.48 | 68,443 | -0.09(-0.16%) |
Feb 20, 2018 | 54.52 | 54.58 | 54.48 | 54.56 | 78,808 | -0.03(-0.06%) |
Feb 16, 2018 | 54.60 | 54.60 | 54.60 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 54.48 | 54.58 | 54.48 | 54.50 | 140,574 | -0.02(-0.03%) |
Feb 14, 2018 | 54.63 | 54.63 | 54.48 | 54.52 | 134,977 | -0.25(-0.46%) |
Feb 13, 2018 | 54.71 | 54.80 | 54.71 | 54.77 | 107,965 | +0.08(+0.14%) |
Feb 12, 2018 | 54.71 | 54.77 | 54.68 | 54.69 | 293,163 | -0.05(-0.10%) |
Feb 09, 2018 | 54.69 | 54.97 | 54.66 | 54.75 | 201,138 | -0.03(-0.05%) |
Feb 08, 2018 | 54.64 | 54.79 | 54.59 | 54.77 | 207,778 | +0.07(+0.13%) |
Feb 07, 2018 | 54.83 | 54.85 | 54.69 | 54.70 | 135,899 | -0.10(-0.18%) |
Feb 06, 2018 | 54.96 | 55.02 | 54.80 | 54.80 | 426,844 | -0.10(-0.19%) |
Feb 05, 2018 | 54.67 | 55.03 | 54.66 | 54.90 | 271,486 | +0.25(+0.46%) |
Feb 02, 2018 | 54.67 | 54.70 | 54.58 | 54.65 | 354,414 | -0.05(-0.10%) |