Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.00 | 54.37 | 54.00 | 54.09 | 207,953 | +0.24(+0.45%) |
Apr 27, 2018 | 53.56 | 53.94 | 53.56 | 53.85 | 25,392 | +0.53(+1.00%) |
Apr 26, 2018 | 53.15 | 53.32 | 53.10 | 53.32 | 24,310 | +0.50(+0.95%) |
Apr 25, 2018 | 52.90 | 52.94 | 52.62 | 52.81 | 28,893 | -0.20(-0.38%) |
Apr 24, 2018 | 53.47 | 53.47 | 52.95 | 53.02 | 11,105 | -0.46(-0.86%) |
Apr 23, 2018 | 53.53 | 53.60 | 53.33 | 53.48 | 14,993 | -0.03(-0.05%) |
Apr 20, 2018 | 53.83 | 53.83 | 53.50 | 53.50 | 31,357 | -0.56(-1.04%) |
Apr 19, 2018 | 54.06 | 54.11 | 53.81 | 54.06 | 6,149 | -0.32(-0.60%) |
Apr 18, 2018 | 54.70 | 54.82 | 54.34 | 54.39 | 16,906 | -0.30(-0.55%) |
Apr 17, 2018 | 54.44 | 54.79 | 54.44 | 54.69 | 4,855 | +0.23(+0.43%) |
Apr 16, 2018 | 54.18 | 54.46 | 54.18 | 54.45 | 39,510 | -0.02(-0.04%) |
Apr 13, 2018 | 54.59 | 54.59 | 54.33 | 54.48 | 6,486 | +0.22(+0.40%) |
Apr 12, 2018 | 53.97 | 54.30 | 53.97 | 54.26 | 23,016 | -0.21(-0.39%) |
Apr 11, 2018 | 54.44 | 54.48 | 54.27 | 54.47 | 10,446 | +0.46(+0.86%) |
Apr 10, 2018 | 54.05 | 54.07 | 53.94 | 54.01 | 4,974 | +0.04(+0.07%) |
Apr 09, 2018 | 53.79 | 54.03 | 53.65 | 53.97 | 13,273 | +0.10(+0.18%) |
Apr 06, 2018 | 53.61 | 53.94 | 53.53 | 53.87 | 13,083 | +0.61(+1.15%) |
Apr 05, 2018 | 53.55 | 53.58 | 53.26 | 53.26 | 18,439 | -0.57(-1.06%) |
Apr 04, 2018 | 54.02 | 54.08 | 53.71 | 53.83 | 27,982 | +0.04(+0.08%) |
Apr 03, 2018 | 53.76 | 54.00 | 53.76 | 53.79 | 68,205 | -0.25(-0.46%) |
Apr 02, 2018 | 53.84 | 54.26 | 53.76 | 54.04 | 6,678 | +0.10(+0.19%) |
Mar 29, 2018 | 53.94 | 53.94 | 53.94 | 0 | +0.38(+0.71%) | |
Mar 28, 2018 | 53.58 | 53.66 | 53.38 | 53.56 | 69,146 | +0.11(+0.21%) |
Mar 27, 2018 | 53.02 | 53.45 | 53.02 | 53.45 | 4,002 | +0.55(+1.05%) |
Mar 26, 2018 | 53.23 | 53.27 | 52.89 | 52.89 | 3,325 | -0.18(-0.35%) |
Mar 23, 2018 | 53.00 | 53.14 | 52.90 | 53.08 | 20,018 | -0.10(-0.20%) |
Mar 22, 2018 | 53.13 | 53.31 | 52.95 | 53.18 | 24,437 | +0.46(+0.87%) |
Mar 21, 2018 | 52.55 | 52.80 | 52.39 | 52.72 | 33,431 | +0.15(+0.29%) |
Mar 20, 2018 | 52.55 | 52.63 | 52.38 | 52.57 | 5,690 | -0.17(-0.32%) |
Mar 19, 2018 | 52.59 | 52.92 | 52.59 | 52.74 | 11,821 | -0.09(-0.17%) |
Mar 16, 2018 | 52.86 | 52.89 | 52.73 | 52.83 | 129,360 | -0.38(-0.71%) |
Mar 15, 2018 | 53.08 | 53.23 | 52.98 | 53.21 | 15,547 | +0.21(+0.39%) |
Mar 14, 2018 | 52.80 | 53.04 | 52.71 | 53.00 | 13,648 | +0.14(+0.26%) |
Mar 13, 2018 | 52.71 | 52.86 | 52.51 | 52.86 | 23,464 | +0.21(+0.40%) |
Mar 12, 2018 | 52.60 | 52.67 | 52.37 | 52.65 | 32,432 | +0.35(+0.66%) |
Mar 09, 2018 | 52.47 | 52.64 | 52.30 | 52.30 | 9,568 | -0.39(-0.75%) |
Mar 08, 2018 | 52.59 | 52.75 | 52.46 | 52.70 | 54,037 | +0.29(+0.55%) |
Mar 07, 2018 | 52.23 | 52.41 | 20,929 | -0.19(-0.35%) | ||
Mar 06, 2018 | 52.78 | 52.93 | 52.59 | 52.60 | 12,838 | -0.02(-0.04%) |
Mar 05, 2018 | 53.09 | 53.09 | 52.39 | 52.62 | 12,554 | -0.29(-0.55%) |
Mar 02, 2018 | 52.88 | 53.04 | 52.63 | 52.91 | 25,002 | -0.27(-0.52%) |
Mar 01, 2018 | 52.72 | 53.22 | 52.60 | 53.18 | 26,297 | +0.43(+0.81%) |
Feb 28, 2018 | 52.59 | 52.84 | 52.46 | 52.76 | 58,745 | +0.27(+0.51%) |
Feb 27, 2018 | 52.62 | 52.69 | 52.04 | 52.49 | 40,885 | +0.07(+0.14%) |
Feb 26, 2018 | 52.59 | 52.80 | 52.42 | 52.42 | 10,256 | +0.03(+0.05%) |
Feb 23, 2018 | 52.30 | 52.42 | 52.19 | 52.39 | 107,576 | +0.43(+0.83%) |
Feb 22, 2018 | 52.06 | 52.16 | 51.88 | 51.96 | 13,258 | +0.09(+0.17%) |
Feb 21, 2018 | 52.43 | 52.43 | 51.81 | 51.87 | 18,456 | -0.51(-0.98%) |
Feb 20, 2018 | 52.47 | 52.47 | 52.23 | 52.39 | 11,309 | -0.14(-0.26%) |
Feb 16, 2018 | 52.52 | 52.52 | 52.52 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 52.72 | 52.92 | 52.47 | 52.47 | 17,031 | +0.07(+0.14%) |
Feb 14, 2018 | 52.73 | 52.73 | 52.24 | 52.39 | 38,119 | -0.29(-0.55%) |
Feb 13, 2018 | 52.56 | 52.72 | 52.46 | 52.68 | 50,171 | +0.13(+0.25%) |
Feb 12, 2018 | 52.82 | 53.08 | 52.47 | 52.55 | 17,929 | +0.33(+0.62%) |
Feb 09, 2018 | 52.54 | 52.70 | 52.23 | 52.23 | 28,603 | -0.54(-1.03%) |
Feb 08, 2018 | 52.74 | 52.88 | 52.68 | 52.77 | 30,263 | -0.32(-0.60%) |
Feb 07, 2018 | 53.65 | 53.65 | 52.96 | 53.08 | 59,656 | -0.39(-0.74%) |
Feb 06, 2018 | 53.78 | 53.91 | 53.42 | 53.48 | 94,420 | -0.27(-0.51%) |
Feb 05, 2018 | 53.44 | 54.33 | 53.20 | 53.75 | 40,886 | +0.07(+0.14%) |
Feb 02, 2018 | 53.87 | 53.88 | 53.56 | 53.68 | 203,973 | -0.39(-0.72%) |