Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.92 | 56.36 | 54.74 | 55.61 | 10,605,155 | -1.43(-2.51%) |
Apr 27, 2018 | 56.34 | 57.40 | 56.30 | 57.04 | 1,969,690 | +0.61(+1.08%) |
Apr 26, 2018 | 55.88 | 56.84 | 55.59 | 56.43 | 1,575,175 | +1.05(+1.90%) |
Apr 25, 2018 | 55.64 | 55.72 | 55.01 | 55.38 | 2,268,455 | -0.50(-0.89%) |
Apr 24, 2018 | 55.83 | 56.44 | 55.46 | 55.88 | 2,652,761 | +0.29(+0.52%) |
Apr 23, 2018 | 55.76 | 56.00 | 55.27 | 55.58 | 1,789,439 | -0.09(-0.17%) |
Apr 20, 2018 | 55.88 | 56.07 | 55.49 | 55.68 | 2,791,665 | -0.21(-0.37%) |
Apr 19, 2018 | 56.25 | 56.36 | 55.58 | 55.88 | 2,456,512 | -0.37(-0.65%) |
Apr 18, 2018 | 56.22 | 56.67 | 55.92 | 56.25 | 3,291,602 | +0.31(+0.55%) |
Apr 17, 2018 | 54.34 | 56.33 | 54.27 | 55.94 | 4,407,716 | +2.31(+4.31%) |
Apr 16, 2018 | 53.37 | 53.86 | 52.97 | 53.63 | 2,792,555 | +0.29(+0.55%) |
Apr 13, 2018 | 52.99 | 53.38 | 52.65 | 53.34 | 2,217,588 | +0.53(+1.01%) |
Apr 12, 2018 | 53.79 | 53.86 | 52.66 | 52.81 | 2,150,383 | +0.02(+0.03%) |
Apr 11, 2018 | 52.58 | 53.29 | 52.53 | 52.79 | 2,003,001 | +0.02(+0.03%) |
Apr 10, 2018 | 52.84 | 53.19 | 52.65 | 52.77 | 2,638,041 | +0.24(+0.46%) |
Apr 09, 2018 | 52.66 | 53.33 | 52.51 | 52.53 | 2,743,389 | +0.07(+0.13%) |
Apr 06, 2018 | 53.02 | 53.57 | 52.27 | 52.47 | 2,242,861 | -0.45(-0.84%) |
Apr 05, 2018 | 53.36 | 53.43 | 52.49 | 52.91 | 2,177,663 | -0.33(-0.63%) |
Apr 04, 2018 | 52.47 | 53.32 | 52.23 | 53.25 | 3,026,884 | +0.36(+0.68%) |
Apr 03, 2018 | 52.61 | 53.12 | 52.23 | 52.89 | 2,574,513 | +0.28(+0.54%) |
Apr 02, 2018 | 54.12 | 54.13 | 52.11 | 52.60 | 2,829,627 | -1.36(-2.52%) |
Mar 29, 2018 | 53.97 | 53.97 | 53.97 | 0 | +0.39(+0.74%) | |
Mar 28, 2018 | 53.44 | 53.93 | 53.38 | 53.57 | 2,495,483 | +0.42(+0.79%) |
Mar 27, 2018 | 52.98 | 54.03 | 52.60 | 53.15 | 3,443,643 | +0.69(+1.32%) |
Mar 26, 2018 | 52.17 | 52.61 | 51.69 | 52.46 | 2,124,201 | +0.96(+1.86%) |
Mar 23, 2018 | 52.91 | 53.02 | 51.33 | 51.50 | 2,810,027 | -1.37(-2.59%) |
Mar 22, 2018 | 53.43 | 54.08 | 52.77 | 52.87 | 2,321,919 | -0.79(-1.47%) |
Mar 21, 2018 | 54.38 | 54.59 | 53.31 | 53.66 | 1,928,923 | -0.81(-1.49%) |
Mar 20, 2018 | 54.39 | 54.78 | 54.08 | 54.47 | 1,841,957 | +0.21(+0.38%) |
Mar 19, 2018 | 54.68 | 54.68 | 53.92 | 54.26 | 1,677,211 | -0.42(-0.77%) |
Mar 16, 2018 | 54.39 | 54.81 | 54.02 | 54.68 | 3,297,896 | +0.33(+0.61%) |
Mar 15, 2018 | 54.27 | 54.53 | 54.04 | 54.35 | 2,150,921 | +0.19(+0.35%) |
Mar 14, 2018 | 54.02 | 54.32 | 53.85 | 54.16 | 2,007,414 | +0.28(+0.52%) |
Mar 13, 2018 | 54.30 | 54.43 | 53.61 | 53.88 | 2,255,094 | -0.16(-0.30%) |
Mar 12, 2018 | 54.02 | 54.30 | 53.69 | 54.04 | 3,715,969 | -0.11(-0.20%) |
Mar 09, 2018 | 53.21 | 54.16 | 52.71 | 54.15 | 2,876,287 | +1.11(+2.10%) |
Mar 08, 2018 | 52.81 | 53.10 | 52.48 | 53.04 | 1,686,475 | +0.39(+0.74%) |
Mar 07, 2018 | 52.66 | 52.65 | 2,687,394 | +0.27(+0.52%) | ||
Mar 06, 2018 | 51.88 | 52.46 | 51.59 | 52.37 | 2,258,474 | +0.43(+0.83%) |
Mar 05, 2018 | 50.82 | 52.26 | 50.82 | 51.94 | 2,005,027 | +0.74(+1.44%) |
Mar 02, 2018 | 51.48 | 51.55 | 50.38 | 51.20 | 2,866,156 | -0.43(-0.82%) |
Mar 01, 2018 | 51.45 | 52.18 | 51.21 | 51.63 | 2,541,878 | +0.03(+0.07%) |
Feb 28, 2018 | 51.63 | 52.23 | 51.51 | 51.59 | 5,462,010 | +0.27(+0.53%) |
Feb 27, 2018 | 52.29 | 52.30 | 50.87 | 51.32 | 2,906,653 | -0.81(-1.55%) |
Feb 26, 2018 | 52.31 | 52.34 | 51.78 | 52.13 | 2,902,419 | +0.04(+0.08%) |
Feb 23, 2018 | 51.30 | 52.28 | 51.15 | 52.09 | 3,852,226 | +1.12(+2.20%) |
Feb 22, 2018 | 50.79 | 50.96 | 3,944,063 | +0.03(+0.05%) | ||
Feb 21, 2018 | 51.99 | 52.30 | 50.90 | 50.94 | 3,163,666 | -1.12(-2.16%) |
Feb 20, 2018 | 52.48 | 53.11 | 51.99 | 52.06 | 4,273,296 | -0.64(-1.21%) |
Feb 16, 2018 | 52.70 | 52.70 | 52.70 | 0 | +0.48(+0.93%) | |
Feb 15, 2018 | 51.66 | 52.24 | 51.30 | 52.21 | 3,592,188 | +0.74(+1.44%) |
Feb 14, 2018 | 51.69 | 51.69 | 50.92 | 51.47 | 3,151,427 | -0.53(-1.01%) |
Feb 13, 2018 | 51.06 | 52.23 | 50.88 | 52.00 | 2,868,461 | +0.86(+1.68%) |
Feb 12, 2018 | 51.55 | 51.69 | 49.69 | 51.14 | 4,293,540 | -0.14(-0.28%) |
Feb 09, 2018 | 49.91 | 51.76 | 49.55 | 51.29 | 3,957,736 | +1.69(+3.41%) |
Feb 08, 2018 | 51.07 | 51.91 | 49.57 | 49.59 | 5,403,353 | -1.45(-2.85%) |
Feb 07, 2018 | 51.48 | 51.97 | 50.99 | 51.05 | 4,866,309 | -0.60(-1.15%) |
Feb 06, 2018 | 51.14 | 52.04 | 50.30 | 51.64 | 5,480,203 | -1.16(-2.19%) |
Feb 05, 2018 | 54.00 | 54.53 | 52.10 | 52.80 | 1,985,774 | -1.47(-2.71%) |
Feb 02, 2018 | 53.79 | 54.59 | 53.48 | 54.27 | 3,113,014 | +0.09(+0.17%) |