Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.23 | 54.48 | 53.20 | 53.71 | 2,626,894 | -0.36(-0.66%) |
Apr 27, 2018 | 54.74 | 55.00 | 53.28 | 54.07 | 2,711,916 | -0.97(-1.76%) |
Apr 26, 2018 | 55.54 | 55.58 | 54.01 | 55.03 | 2,251,478 | -0.03(-0.06%) |
Apr 25, 2018 | 54.03 | 55.34 | 53.81 | 55.07 | 2,289,267 | +0.80(+1.48%) |
Apr 24, 2018 | 55.35 | 55.93 | 53.04 | 54.27 | 5,206,758 | -0.54(-0.99%) |
Apr 23, 2018 | 55.09 | 55.47 | 54.50 | 54.81 | 2,683,548 | -0.58(-1.05%) |
Apr 20, 2018 | 56.83 | 56.85 | 54.91 | 55.39 | 3,275,372 | -1.38(-2.43%) |
Apr 19, 2018 | 56.05 | 57.61 | 55.14 | 56.77 | 4,610,826 | -0.25(-0.44%) |
Apr 18, 2018 | 56.84 | 57.66 | 56.56 | 57.02 | 4,418,012 | +1.12(+2.01%) |
Apr 17, 2018 | 55.06 | 56.09 | 54.93 | 55.90 | 2,953,708 | +1.46(+2.67%) |
Apr 16, 2018 | 54.17 | 54.60 | 53.71 | 54.44 | 2,039,144 | +0.72(+1.35%) |
Apr 13, 2018 | 54.33 | 54.63 | 53.21 | 53.72 | 1,709,583 | -0.25(-0.47%) |
Apr 12, 2018 | 53.41 | 54.36 | 53.36 | 53.97 | 1,630,918 | +0.82(+1.54%) |
Apr 11, 2018 | 53.84 | 54.05 | 52.85 | 53.15 | 1,903,080 | -1.03(-1.90%) |
Apr 10, 2018 | 53.79 | 54.59 | 53.48 | 54.18 | 3,137,718 | +1.41(+2.68%) |
Apr 09, 2018 | 53.29 | 53.61 | 52.70 | 52.77 | 1,608,043 | -0.13(-0.25%) |
Apr 06, 2018 | 54.44 | 54.47 | 52.38 | 52.90 | 2,178,820 | -2.10(-3.82%) |
Apr 05, 2018 | 53.77 | 55.18 | 53.74 | 55.00 | 4,424,970 | +1.72(+3.22%) |
Apr 04, 2018 | 51.51 | 53.38 | 51.38 | 53.28 | 2,692,209 | +0.30(+0.56%) |
Apr 03, 2018 | 52.64 | 53.22 | 52.40 | 52.99 | 1,800,853 | +0.82(+1.57%) |
Apr 02, 2018 | 52.99 | 53.45 | 51.67 | 52.17 | 2,165,329 | -1.08(-2.03%) |
Mar 29, 2018 | 53.25 | 53.25 | 53.25 | 0 | +1.54(+2.98%) | |
Mar 28, 2018 | 52.20 | 52.50 | 51.20 | 51.70 | 2,494,552 | -0.46(-0.89%) |
Mar 27, 2018 | 53.06 | 53.53 | 51.78 | 52.17 | 3,098,975 | -0.32(-0.61%) |
Mar 26, 2018 | 52.36 | 52.78 | 51.35 | 52.49 | 2,431,903 | +1.00(+1.95%) |
Mar 23, 2018 | 53.15 | 53.30 | 51.36 | 51.48 | 3,702,209 | -1.43(-2.70%) |
Mar 22, 2018 | 55.96 | 55.96 | 52.87 | 52.91 | 4,178,474 | -3.69(-6.52%) |
Mar 21, 2018 | 55.86 | 56.94 | 55.77 | 56.60 | 2,942,951 | +1.00(+1.79%) |
Mar 20, 2018 | 56.76 | 57.23 | 55.58 | 55.60 | 3,375,097 | -0.98(-1.73%) |
Mar 19, 2018 | 57.57 | 57.64 | 56.04 | 56.58 | 2,472,379 | -1.09(-1.89%) |
Mar 16, 2018 | 57.33 | 58.34 | 56.90 | 57.67 | 3,524,098 | +0.36(+0.62%) |
Mar 15, 2018 | 57.28 | 58.00 | 57.16 | 57.32 | 1,879,064 | +0.16(+0.27%) |
Mar 14, 2018 | 58.89 | 59.00 | 57.04 | 57.16 | 2,640,798 | -1.33(-2.27%) |
Mar 13, 2018 | 58.71 | 59.74 | 58.27 | 58.49 | 2,477,965 | -0.14(-0.24%) |
Mar 12, 2018 | 58.01 | 58.84 | 58.01 | 58.63 | 1,877,478 | +0.46(+0.79%) |
Mar 09, 2018 | 59.13 | 59.53 | 57.70 | 58.17 | 3,642,008 | -0.41(-0.69%) |
Mar 08, 2018 | 60.13 | 60.13 | 58.03 | 58.58 | 3,701,375 | -1.60(-2.66%) |
Mar 07, 2018 | 60.45 | 60.18 | 4,323,357 | +1.47(+2.51%) | ||
Mar 06, 2018 | 58.98 | 59.23 | 57.77 | 58.71 | 3,571,700 | -0.07(-0.12%) |
Mar 05, 2018 | 58.30 | 59.87 | 58.25 | 58.77 | 3,854,277 | -0.02(-0.03%) |
Mar 02, 2018 | 58.19 | 59.03 | 57.13 | 58.79 | 4,476,267 | +0.30(+0.52%) |
Mar 01, 2018 | 57.59 | 59.13 | 57.16 | 58.49 | 5,879,039 | +1.84(+3.26%) |
Feb 28, 2018 | 58.58 | 58.70 | 56.64 | 56.64 | 3,004,859 | -1.64(-2.81%) |
Feb 27, 2018 | 58.57 | 59.29 | 58.26 | 58.28 | 1,982,665 | -0.51(-0.87%) |
Feb 26, 2018 | 58.93 | 59.28 | 57.99 | 58.79 | 1,967,864 | +0.81(+1.40%) |
Feb 23, 2018 | 58.23 | 58.40 | 57.29 | 57.98 | 1,516,040 | -0.01(-0.02%) |
Feb 22, 2018 | 57.86 | 57.99 | 3,009,353 | +0.09(+0.15%) | ||
Feb 21, 2018 | 58.52 | 59.08 | 57.90 | 57.90 | 1,885,778 | -0.61(-1.05%) |
Feb 20, 2018 | 58.92 | 59.86 | 58.12 | 58.52 | 3,987,096 | -0.85(-1.43%) |
Feb 16, 2018 | 59.36 | 59.36 | 59.36 | 0 | +2.56(+4.51%) | |
Feb 15, 2018 | 57.04 | 57.16 | 56.06 | 56.80 | 2,914,614 | +0.34(+0.60%) |
Feb 14, 2018 | 54.85 | 56.63 | 54.85 | 56.46 | 3,551,316 | +0.96(+1.73%) |
Feb 13, 2018 | 54.75 | 55.77 | 54.32 | 55.50 | 3,685,513 | +0.55(+1.01%) |
Feb 12, 2018 | 53.92 | 55.46 | 53.65 | 54.95 | 3,232,913 | +1.45(+2.70%) |
Feb 09, 2018 | 53.42 | 53.93 | 51.53 | 53.50 | 3,800,490 | +1.20(+2.30%) |
Feb 08, 2018 | 54.60 | 54.63 | 52.30 | 52.30 | 3,881,661 | -2.20(-4.04%) |
Feb 07, 2018 | 54.92 | 55.26 | 54.50 | 54.50 | 3,640,116 | -0.59(-1.07%) |
Feb 06, 2018 | 52.87 | 55.28 | 52.24 | 55.09 | 6,560,771 | +0.55(+1.01%) |
Feb 05, 2018 | 55.09 | 56.13 | 53.57 | 54.54 | 3,879,423 | -1.10(-1.98%) |
Feb 02, 2018 | 56.99 | 57.06 | 55.50 | 55.64 | 4,403,621 | -1.85(-3.22%) |