Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.62 | 56.68 | 55.65 | 55.68 | 191,237 | -1.13(-1.98%) |
Apr 27, 2018 | 56.31 | 56.85 | 56.26 | 56.80 | 116,592 | +0.55(+0.97%) |
Apr 26, 2018 | 55.79 | 56.41 | 55.45 | 56.26 | 113,172 | +0.47(+0.84%) |
Apr 25, 2018 | 55.99 | 56.47 | 55.68 | 55.79 | 174,914 | -0.01(-0.02%) |
Apr 24, 2018 | 56.37 | 56.40 | 55.48 | 55.80 | 320,700 | -0.46(-0.82%) |
Apr 23, 2018 | 56.11 | 56.29 | 55.55 | 56.26 | 183,091 | +0.75(+1.35%) |
Apr 20, 2018 | 56.48 | 56.48 | 55.41 | 55.51 | 542,446 | -1.13(-2.00%) |
Apr 19, 2018 | 56.30 | 56.87 | 55.85 | 56.64 | 208,144 | +0.05(+0.08%) |
Apr 18, 2018 | 56.30 | 56.97 | 56.30 | 56.59 | 158,224 | +0.27(+0.48%) |
Apr 17, 2018 | 55.57 | 56.62 | 55.25 | 56.32 | 304,730 | +1.38(+2.50%) |
Apr 16, 2018 | 53.74 | 55.30 | 53.74 | 54.95 | 304,368 | +1.91(+3.61%) |
Apr 13, 2018 | 53.32 | 53.48 | 52.90 | 53.04 | 191,995 | -0.06(-0.11%) |
Apr 12, 2018 | 53.35 | 53.75 | 53.02 | 53.09 | 165,661 | +0.13(+0.25%) |
Apr 11, 2018 | 52.04 | 53.19 | 51.78 | 52.96 | 243,383 | -0.20(-0.38%) |
Apr 10, 2018 | 53.24 | 53.45 | 52.80 | 53.16 | 197,917 | +0.24(+0.45%) |
Apr 09, 2018 | 53.40 | 53.82 | 52.91 | 52.92 | 245,365 | -0.73(-1.36%) |
Apr 06, 2018 | 53.82 | 54.78 | 53.40 | 53.65 | 274,172 | -1.84(-3.31%) |
Apr 05, 2018 | 55.06 | 55.55 | 54.01 | 55.49 | 126,100 | +0.79(+1.44%) |
Apr 04, 2018 | 53.80 | 54.82 | 53.58 | 54.70 | 194,310 | -0.13(-0.25%) |
Apr 03, 2018 | 54.13 | 55.10 | 54.06 | 54.83 | 197,776 | +0.91(+1.69%) |
Apr 02, 2018 | 54.15 | 54.52 | 53.57 | 53.92 | 206,790 | -0.30(-0.55%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.46 | 55.80 | 54.45 | 54.97 | 260,948 | +0.01(+0.02%) |
Mar 27, 2018 | 54.85 | 55.90 | 54.82 | 54.96 | 275,105 | +0.63(+1.15%) |
Mar 26, 2018 | 53.63 | 54.43 | 53.32 | 54.33 | 161,991 | +0.90(+1.69%) |
Mar 23, 2018 | 54.13 | 54.59 | 53.40 | 53.43 | 231,110 | -0.88(-1.61%) |
Mar 22, 2018 | 54.23 | 55.18 | 54.00 | 54.30 | 188,154 | -0.35(-0.63%) |
Mar 21, 2018 | 54.37 | 55.21 | 54.18 | 54.65 | 284,987 | +0.74(+1.37%) |
Mar 20, 2018 | 53.39 | 53.98 | 53.39 | 53.91 | 271,277 | +0.75(+1.41%) |
Mar 19, 2018 | 52.12 | 53.21 | 52.10 | 53.16 | 356,635 | +1.02(+1.95%) |
Mar 16, 2018 | 52.02 | 52.63 | 51.40 | 52.14 | 472,382 | -0.13(-0.26%) |
Mar 15, 2018 | 52.82 | 53.02 | 52.16 | 52.28 | 148,499 | -0.54(-1.02%) |
Mar 14, 2018 | 52.98 | 53.19 | 52.55 | 52.81 | 191,610 | +0.01(+0.02%) |
Mar 13, 2018 | 53.06 | 53.70 | 52.54 | 52.80 | 392,170 | -0.05(-0.09%) |
Mar 12, 2018 | 52.33 | 53.16 | 51.48 | 52.85 | 322,475 | +0.27(+0.51%) |
Mar 09, 2018 | 52.34 | 52.66 | 52.17 | 52.58 | 175,383 | +0.31(+0.59%) |
Mar 08, 2018 | 52.28 | 52.60 | 51.48 | 52.28 | 403,356 | +0.11(+0.20%) |
Mar 07, 2018 | 53.28 | 52.05 | 52.17 | 364,657 | -0.79(-1.48%) | |
Mar 06, 2018 | 53.61 | 53.61 | 51.89 | 52.96 | 647,401 | -0.70(-1.30%) |
Mar 05, 2018 | 54.15 | 55.15 | 52.96 | 53.66 | 873,380 | -0.64(-1.18%) |
Mar 02, 2018 | 53.63 | 54.43 | 52.80 | 54.30 | 581,688 | -0.91(-1.65%) |
Mar 01, 2018 | 58.34 | 58.34 | 55.07 | 55.21 | 776,044 | -4.72(-7.88%) |
Feb 28, 2018 | 61.04 | 61.27 | 59.89 | 59.93 | 245,060 | -0.24(-0.40%) |
Feb 27, 2018 | 61.25 | 61.27 | 59.97 | 60.17 | 216,373 | -0.60(-0.99%) |
Feb 26, 2018 | 60.32 | 61.08 | 59.58 | 60.77 | 204,975 | +0.25(+0.41%) |
Feb 23, 2018 | 60.56 | 60.62 | 59.98 | 60.52 | 235,290 | +0.34(+0.56%) |
Feb 22, 2018 | 60.47 | 61.20 | 59.88 | 60.19 | 316,548 | -1.22(-1.98%) |
Feb 21, 2018 | 61.67 | 62.72 | 61.31 | 61.40 | 231,306 | -0.49(-0.79%) |
Feb 20, 2018 | 61.68 | 62.44 | 61.61 | 61.89 | 218,002 | -0.33(-0.52%) |
Feb 16, 2018 | 62.22 | 62.22 | 62.22 | 0 | +0.24(+0.39%) | |
Feb 15, 2018 | 61.98 | 62.00 | 61.08 | 61.98 | 193,399 | +0.39(+0.64%) |
Feb 14, 2018 | 61.38 | 62.05 | 61.13 | 61.59 | 189,715 | +0.06(+0.09%) |
Feb 13, 2018 | 60.96 | 61.82 | 60.54 | 61.53 | 189,782 | -0.22(-0.36%) |
Feb 12, 2018 | 62.37 | 62.37 | 61.06 | 61.75 | 184,171 | -0.62(-1.00%) |
Feb 09, 2018 | 62.21 | 62.68 | 60.86 | 62.37 | 268,631 | +0.26(+0.42%) |
Feb 08, 2018 | 63.23 | 63.48 | 62.06 | 62.11 | 293,644 | -0.82(-1.31%) |
Feb 07, 2018 | 62.53 | 63.20 | 62.26 | 62.94 | 509,855 | +0.04(+0.06%) |
Feb 06, 2018 | 63.65 | 63.67 | 61.54 | 62.90 | 543,487 | -0.33(-0.51%) |
Feb 05, 2018 | 64.85 | 64.99 | 62.97 | 63.22 | 145,026 | -1.91(-2.93%) |
Feb 02, 2018 | 66.36 | 66.42 | 65.00 | 65.13 | 173,716 | -1.31(-1.97%) |