Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.00 | 55.20 | 54.78 | 54.80 | 6,322,583 | -0.13(-0.23%) |
Apr 27, 2018 | 55.09 | 55.14 | 54.91 | 54.92 | 5,409,064 | -0.15(-0.28%) |
Apr 26, 2018 | 55.01 | 55.12 | 54.92 | 55.08 | 8,182,245 | +0.33(+0.61%) |
Apr 25, 2018 | 54.74 | 54.81 | 54.54 | 54.74 | 6,265,667 | +0.17(+0.31%) |
Apr 24, 2018 | 54.93 | 54.98 | 54.42 | 54.57 | 7,987,404 | -0.20(-0.36%) |
Apr 23, 2018 | 54.80 | 54.84 | 54.58 | 54.77 | 8,981,466 | -0.07(-0.13%) |
Apr 20, 2018 | 54.98 | 55.00 | 54.78 | 54.84 | 4,209,937 | -0.11(-0.20%) |
Apr 19, 2018 | 54.93 | 55.01 | 54.79 | 54.95 | 5,272,346 | -0.21(-0.38%) |
Apr 18, 2018 | 55.12 | 55.25 | 55.10 | 55.16 | 7,116,296 | +0.37(+0.68%) |
Apr 17, 2018 | 54.63 | 54.93 | 54.54 | 54.79 | 5,267,161 | +0.21(+0.38%) |
Apr 16, 2018 | 54.72 | 54.72 | 54.53 | 54.58 | 6,809,278 | +0.15(+0.28%) |
Apr 13, 2018 | 54.52 | 54.53 | 54.25 | 54.43 | 4,537,058 | +0.00(+0.00%) |
Apr 12, 2018 | 54.34 | 54.57 | 54.33 | 54.43 | 6,809,228 | -0.09(-0.17%) |
Apr 11, 2018 | 54.47 | 54.83 | 54.45 | 54.52 | 5,071,642 | -0.14(-0.25%) |
Apr 10, 2018 | 54.67 | 54.78 | 54.49 | 54.65 | 10,230,621 | +0.30(+0.55%) |
Apr 09, 2018 | 54.44 | 54.76 | 54.35 | 54.35 | 7,138,630 | +0.48(+0.89%) |
Apr 06, 2018 | 54.28 | 54.42 | 53.68 | 53.88 | 11,580,324 | -0.86(-1.57%) |
Apr 05, 2018 | 54.64 | 54.88 | 54.58 | 54.73 | 9,097,078 | +0.27(+0.50%) |
Apr 04, 2018 | 53.63 | 54.49 | 53.59 | 54.46 | 10,626,078 | +0.05(+0.10%) |
Apr 03, 2018 | 54.24 | 54.41 | 53.99 | 54.41 | 10,133,991 | +0.68(+1.26%) |
Apr 02, 2018 | 54.28 | 54.39 | 53.55 | 53.73 | 12,010,968 | -1.10(-2.01%) |
Mar 29, 2018 | 54.83 | 54.83 | 54.83 | 0 | +0.69(+1.27%) | |
Mar 28, 2018 | 54.19 | 54.44 | 53.88 | 54.15 | 15,710,315 | +0.61(+1.13%) |
Mar 27, 2018 | 54.38 | 54.42 | 53.42 | 53.54 | 21,990,706 | +0.13(+0.24%) |
Mar 26, 2018 | 53.21 | 53.44 | 52.84 | 53.41 | 11,897,048 | +0.75(+1.42%) |
Mar 23, 2018 | 53.44 | 53.58 | 52.66 | 52.66 | 19,016,856 | -1.13(-2.10%) |
Mar 22, 2018 | 54.31 | 54.38 | 53.75 | 53.79 | 13,936,900 | -0.50(-0.92%) |
Mar 21, 2018 | 54.16 | 54.57 | 54.06 | 54.29 | 7,615,587 | +0.07(+0.13%) |
Mar 20, 2018 | 54.19 | 54.35 | 54.10 | 54.22 | 13,776,970 | +0.31(+0.57%) |
Mar 19, 2018 | 54.37 | 54.40 | 53.57 | 53.91 | 10,366,139 | -0.93(-1.70%) |
Mar 16, 2018 | 54.79 | 54.95 | 54.72 | 54.84 | 6,492,950 | -0.24(-0.44%) |
Mar 15, 2018 | 55.23 | 55.34 | 54.96 | 55.09 | 6,796,668 | +0.11(+0.20%) |
Mar 14, 2018 | 55.15 | 55.17 | 54.75 | 54.98 | 7,411,878 | +0.23(+0.43%) |
Mar 13, 2018 | 55.16 | 55.30 | 54.60 | 54.74 | 15,204,503 | -0.09(-0.16%) |
Mar 12, 2018 | 54.93 | 55.05 | 54.77 | 54.83 | 8,483,657 | +0.05(+0.10%) |
Mar 09, 2018 | 54.36 | 54.80 | 54.29 | 54.78 | 8,439,927 | +0.14(+0.25%) |
Mar 08, 2018 | 54.47 | 54.67 | 54.40 | 54.64 | 6,173,280 | +0.33(+0.62%) |
Mar 07, 2018 | 54.44 | 54.02 | 54.31 | 8,788,954 | -0.46(-0.84%) | |
Mar 06, 2018 | 54.92 | 55.00 | 54.66 | 54.77 | 21,555,588 | +0.33(+0.61%) |
Mar 05, 2018 | 53.75 | 54.50 | 53.72 | 54.44 | 13,533,939 | +0.24(+0.45%) |
Mar 02, 2018 | 53.37 | 54.20 | 53.23 | 54.19 | 18,790,152 | +0.61(+1.13%) |
Mar 01, 2018 | 54.49 | 54.69 | 53.53 | 53.59 | 33,132,940 | -1.60(-2.90%) |
Feb 28, 2018 | 55.73 | 55.77 | 55.18 | 55.19 | 12,765,026 | -0.49(-0.88%) |
Feb 27, 2018 | 56.19 | 56.32 | 55.66 | 55.67 | 10,177,006 | -0.77(-1.36%) |
Feb 26, 2018 | 56.03 | 56.45 | 55.97 | 56.44 | 11,782,010 | +0.72(+1.30%) |
Feb 23, 2018 | 55.34 | 55.72 | 55.24 | 55.72 | 8,670,859 | +0.80(+1.46%) |
Feb 22, 2018 | 54.80 | 54.91 | 10,872,773 | +0.25(+0.46%) | ||
Feb 21, 2018 | 55.20 | 55.46 | 54.65 | 54.66 | 7,325,452 | -0.55(-1.00%) |
Feb 20, 2018 | 55.36 | 55.58 | 55.12 | 55.21 | 8,710,803 | -0.45(-0.81%) |
Feb 16, 2018 | 55.66 | 55.66 | 55.66 | 0 | +0.84(+1.53%) | |
Feb 15, 2018 | 54.88 | 54.93 | 54.39 | 54.82 | 11,486,309 | +0.26(+0.48%) |
Feb 14, 2018 | 53.36 | 54.59 | 53.29 | 54.56 | 20,502,296 | +0.81(+1.51%) |
Feb 13, 2018 | 53.37 | 53.85 | 53.31 | 53.75 | 12,975,432 | -0.67(-1.23%) |
Feb 12, 2018 | 53.90 | 54.59 | 53.73 | 54.42 | 12,859,862 | +1.04(+1.95%) |
Feb 09, 2018 | 53.78 | 53.88 | 52.03 | 53.38 | 33,237,198 | +0.53(+1.01%) |
Feb 08, 2018 | 54.51 | 54.53 | 52.84 | 52.85 | 22,649,324 | -1.62(-2.97%) |
Feb 07, 2018 | 54.71 | 55.21 | 54.45 | 54.46 | 17,010,606 | -0.49(-0.89%) |
Feb 06, 2018 | 53.97 | 55.08 | 53.88 | 54.95 | 42,781,360 | +0.84(+1.54%) |
Feb 05, 2018 | 55.22 | 55.56 | 53.51 | 54.11 | 29,805,656 | -2.20(-3.91%) |
Feb 02, 2018 | 56.86 | 56.90 | 56.31 | 56.32 | 10,300,302 | -0.84(-1.47%) |