Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.57 | 54.70 | 53.53 | 53.72 | 3,425,112 | -0.72(-1.33%) |
Apr 27, 2018 | 54.12 | 54.51 | 53.90 | 54.44 | 1,711,058 | +0.37(+0.68%) |
Apr 26, 2018 | 53.79 | 54.40 | 53.37 | 54.08 | 2,399,055 | +0.43(+0.80%) |
Apr 25, 2018 | 53.10 | 53.82 | 52.92 | 53.65 | 2,498,507 | +0.45(+0.84%) |
Apr 24, 2018 | 52.89 | 53.47 | 52.77 | 53.20 | 2,259,622 | +0.51(+0.96%) |
Apr 23, 2018 | 52.66 | 52.92 | 52.49 | 52.69 | 1,617,590 | +0.16(+0.31%) |
Apr 20, 2018 | 53.00 | 53.09 | 52.17 | 52.53 | 3,073,570 | -0.37(-0.70%) |
Apr 19, 2018 | 52.97 | 53.15 | 52.46 | 52.90 | 2,781,866 | -0.23(-0.44%) |
Apr 18, 2018 | 53.96 | 54.15 | 53.06 | 53.13 | 3,089,617 | -0.56(-1.04%) |
Apr 17, 2018 | 52.96 | 53.77 | 52.68 | 53.69 | 3,181,884 | +1.07(+2.02%) |
Apr 16, 2018 | 52.07 | 52.67 | 52.03 | 52.62 | 3,284,277 | +0.72(+1.39%) |
Apr 13, 2018 | 51.95 | 52.08 | 51.70 | 51.90 | 2,861,920 | -0.08(-0.15%) |
Apr 12, 2018 | 52.23 | 52.41 | 51.80 | 51.98 | 1,963,716 | -0.01(-0.02%) |
Apr 11, 2018 | 51.88 | 52.37 | 51.76 | 51.99 | 2,045,512 | -0.09(-0.16%) |
Apr 10, 2018 | 51.89 | 52.34 | 51.52 | 52.07 | 3,937,249 | +0.66(+1.29%) |
Apr 09, 2018 | 51.50 | 51.86 | 50.91 | 51.41 | 3,553,141 | +0.11(+0.22%) |
Apr 06, 2018 | 51.58 | 52.27 | 51.05 | 51.30 | 3,836,529 | -0.51(-0.98%) |
Apr 05, 2018 | 52.43 | 52.62 | 51.66 | 51.81 | 4,554,017 | -0.46(-0.89%) |
Apr 04, 2018 | 50.44 | 52.49 | 50.44 | 52.27 | 4,252,525 | +1.51(+2.98%) |
Apr 03, 2018 | 50.01 | 50.83 | 49.96 | 50.76 | 2,765,894 | +0.92(+1.85%) |
Apr 02, 2018 | 51.14 | 51.18 | 49.63 | 49.84 | 3,811,941 | -1.37(-2.67%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.50(+0.99%) | |
Mar 28, 2018 | 50.66 | 51.02 | 50.57 | 50.70 | 3,836,747 | +0.01(+0.02%) |
Mar 27, 2018 | 51.41 | 51.41 | 50.36 | 50.69 | 4,570,608 | -0.51(-1.00%) |
Mar 26, 2018 | 51.14 | 51.29 | 50.54 | 51.20 | 3,396,584 | +0.55(+1.08%) |
Mar 23, 2018 | 51.14 | 51.36 | 50.57 | 50.66 | 4,449,314 | -0.38(-0.75%) |
Mar 22, 2018 | 51.44 | 51.50 | 50.89 | 51.04 | 10,135,574 | -0.45(-0.88%) |
Mar 21, 2018 | 51.59 | 51.78 | 51.34 | 51.49 | 5,057,514 | -0.11(-0.22%) |
Mar 20, 2018 | 51.56 | 51.67 | 51.41 | 51.61 | 3,514,460 | +0.21(+0.42%) |
Mar 19, 2018 | 51.33 | 51.49 | 51.17 | 51.39 | 5,017,939 | +0.05(+0.10%) |
Mar 16, 2018 | 50.84 | 51.61 | 50.74 | 51.34 | 5,309,058 | +0.63(+1.25%) |
Mar 15, 2018 | 51.07 | 51.14 | 50.54 | 50.71 | 3,522,324 | -0.43(-0.84%) |
Mar 14, 2018 | 51.78 | 51.86 | 50.99 | 51.14 | 7,124,910 | -0.70(-1.35%) |
Mar 13, 2018 | 51.92 | 52.30 | 51.73 | 51.84 | 1,809,450 | +0.15(+0.30%) |
Mar 12, 2018 | 52.43 | 52.47 | 51.60 | 51.68 | 2,124,345 | -0.65(-1.24%) |
Mar 09, 2018 | 51.83 | 52.34 | 51.64 | 52.33 | 1,829,579 | +0.68(+1.32%) |
Mar 08, 2018 | 51.44 | 51.65 | 51.32 | 51.65 | 2,883,282 | +0.30(+0.58%) |
Mar 07, 2018 | 51.59 | 51.35 | 2,711,027 | -0.63(-1.22%) | ||
Mar 06, 2018 | 51.27 | 51.99 | 51.14 | 51.98 | 2,501,815 | +0.71(+1.38%) |
Mar 05, 2018 | 50.86 | 51.37 | 50.46 | 51.27 | 2,990,108 | +0.32(+0.64%) |
Mar 02, 2018 | 50.61 | 51.21 | 50.61 | 50.95 | 2,787,383 | +0.17(+0.34%) |
Mar 01, 2018 | 50.89 | 51.56 | 50.49 | 50.78 | 3,658,810 | -0.16(-0.32%) |
Feb 28, 2018 | 51.28 | 51.84 | 50.93 | 50.94 | 3,190,898 | -0.17(-0.33%) |
Feb 27, 2018 | 51.48 | 52.07 | 51.11 | 51.11 | 2,535,237 | -0.37(-0.71%) |
Feb 26, 2018 | 51.06 | 51.49 | 51.01 | 51.48 | 2,135,494 | +0.51(+1.01%) |
Feb 23, 2018 | 50.33 | 50.97 | 50.26 | 50.97 | 1,600,864 | +0.70(+1.39%) |
Feb 22, 2018 | 50.18 | 50.26 | 1,805,794 | +0.26(+0.53%) | ||
Feb 21, 2018 | 50.33 | 50.85 | 50.00 | 50.00 | 2,084,637 | -0.28(-0.56%) |
Feb 20, 2018 | 50.79 | 50.79 | 50.16 | 50.28 | 2,900,773 | -0.96(-1.87%) |
Feb 16, 2018 | 51.24 | 51.24 | 51.24 | 0 | +0.54(+1.06%) | |
Feb 15, 2018 | 50.02 | 50.70 | 49.66 | 50.70 | 2,434,896 | +0.87(+1.75%) |
Feb 14, 2018 | 49.76 | 49.97 | 49.54 | 49.83 | 2,987,581 | -0.06(-0.12%) |
Feb 13, 2018 | 49.56 | 50.01 | 49.46 | 49.89 | 2,391,199 | +0.25(+0.50%) |
Feb 12, 2018 | 50.16 | 50.47 | 49.56 | 49.64 | 4,460,813 | -0.17(-0.34%) |
Feb 09, 2018 | 49.16 | 50.20 | 48.48 | 49.81 | 3,637,225 | +1.14(+2.33%) |
Feb 08, 2018 | 50.07 | 50.09 | 48.64 | 48.68 | 4,623,251 | -1.22(-2.45%) |
Feb 07, 2018 | 50.74 | 51.25 | 49.87 | 49.90 | 4,159,534 | -1.03(-2.03%) |
Feb 06, 2018 | 48.18 | 51.21 | 47.83 | 50.93 | 5,293,606 | +1.02(+2.05%) |
Feb 05, 2018 | 51.73 | 51.73 | 49.34 | 49.91 | 4,750,740 | -2.34(-4.48%) |
Feb 02, 2018 | 52.85 | 53.18 | 52.09 | 52.25 | 4,688,896 | -0.69(-1.31%) |