Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.19 | 54.44 | 53.74 | 53.77 | 311,875 | -0.70(-1.28%) |
Apr 27, 2018 | 54.43 | 54.52 | 54.01 | 54.47 | 394,343 | -0.04(-0.07%) |
Apr 26, 2018 | 54.34 | 54.59 | 54.24 | 54.51 | 148,311 | +0.35(+0.65%) |
Apr 25, 2018 | 54.46 | 54.53 | 53.90 | 54.16 | 731,927 | -0.75(-1.37%) |
Apr 24, 2018 | 55.11 | 55.17 | 54.75 | 54.91 | 510,058 | +0.19(+0.35%) |
Apr 23, 2018 | 55.15 | 55.15 | 54.61 | 54.72 | 209,662 | -0.56(-1.01%) |
Apr 20, 2018 | 55.27 | 55.56 | 54.90 | 55.28 | 552,270 | -0.18(-0.32%) |
Apr 19, 2018 | 55.60 | 55.60 | 55.13 | 55.46 | 347,888 | +0.15(+0.26%) |
Apr 18, 2018 | 54.99 | 55.53 | 54.92 | 55.31 | 156,536 | +0.63(+1.16%) |
Apr 17, 2018 | 54.64 | 54.90 | 54.55 | 54.68 | 298,505 | +0.16(+0.29%) |
Apr 16, 2018 | 54.78 | 54.99 | 54.40 | 54.52 | 124,543 | -0.17(-0.31%) |
Apr 13, 2018 | 55.00 | 55.00 | 54.45 | 54.69 | 195,370 | +0.02(+0.04%) |
Apr 12, 2018 | 54.39 | 54.84 | 54.34 | 54.67 | 144,274 | +0.32(+0.59%) |
Apr 11, 2018 | 53.88 | 54.48 | 53.83 | 54.35 | 154,860 | +0.25(+0.46%) |
Apr 10, 2018 | 53.61 | 54.30 | 53.37 | 54.10 | 557,578 | +0.92(+1.73%) |
Apr 09, 2018 | 53.33 | 53.59 | 53.05 | 53.18 | 297,701 | -0.14(-0.26%) |
Apr 06, 2018 | 53.67 | 53.76 | 53.17 | 53.32 | 265,453 | -0.37(-0.69%) |
Apr 05, 2018 | 53.49 | 54.01 | 53.48 | 53.69 | 398,353 | +0.26(+0.49%) |
Apr 04, 2018 | 52.37 | 53.53 | 52.05 | 53.43 | 420,311 | +0.55(+1.04%) |
Apr 03, 2018 | 52.66 | 53.16 | 52.57 | 52.88 | 410,044 | +0.21(+0.40%) |
Apr 02, 2018 | 52.77 | 53.97 | 52.25 | 52.67 | 317,514 | -0.35(-0.66%) |
Mar 29, 2018 | 53.02 | 53.02 | 53.02 | 0 | +1.12(+2.16%) | |
Mar 28, 2018 | 51.89 | 52.27 | 51.70 | 51.90 | 275,218 | +0.19(+0.37%) |
Mar 27, 2018 | 51.97 | 52.23 | 51.56 | 51.71 | 312,955 | -0.29(-0.56%) |
Mar 26, 2018 | 52.22 | 52.22 | 51.65 | 52.00 | 250,670 | +0.65(+1.27%) |
Mar 23, 2018 | 51.80 | 52.11 | 51.29 | 51.35 | 324,020 | -0.34(-0.67%) |
Mar 22, 2018 | 52.36 | 52.39 | 51.60 | 51.70 | 228,710 | -0.98(-1.85%) |
Mar 21, 2018 | 52.43 | 52.95 | 52.32 | 52.67 | 173,895 | +0.40(+0.77%) |
Mar 20, 2018 | 52.55 | 52.55 | 52.16 | 52.27 | 151,313 | -0.22(-0.42%) |
Mar 19, 2018 | 52.75 | 52.75 | 52.37 | 52.49 | 122,032 | -0.34(-0.65%) |
Mar 16, 2018 | 52.92 | 53.04 | 52.75 | 52.84 | 177,984 | -0.30(-0.57%) |
Mar 15, 2018 | 54.00 | 54.05 | 53.04 | 53.14 | 379,215 | -0.66(-1.23%) |
Mar 14, 2018 | 53.93 | 54.09 | 53.62 | 53.80 | 349,313 | +0.18(+0.34%) |
Mar 13, 2018 | 54.19 | 54.35 | 53.51 | 53.62 | 464,975 | -0.39(-0.72%) |
Mar 12, 2018 | 53.93 | 54.15 | 53.61 | 54.01 | 317,351 | -0.18(-0.33%) |
Mar 09, 2018 | 53.43 | 54.22 | 53.24 | 54.19 | 383,469 | +1.11(+2.09%) |
Mar 08, 2018 | 52.99 | 53.27 | 52.76 | 53.08 | 160,403 | -0.18(-0.34%) |
Mar 07, 2018 | 53.28 | 52.85 | 53.26 | 311,953 | +0.02(+0.04%) | |
Mar 06, 2018 | 53.94 | 53.98 | 53.22 | 53.24 | 433,967 | -0.02(-0.04%) |
Mar 05, 2018 | 52.91 | 53.32 | 52.66 | 53.26 | 385,504 | -0.12(-0.22%) |
Mar 02, 2018 | 52.91 | 53.38 | 52.40 | 53.38 | 500,370 | +0.40(+0.76%) |
Mar 01, 2018 | 53.75 | 54.25 | 52.92 | 52.98 | 461,936 | -0.73(-1.36%) |
Feb 28, 2018 | 54.50 | 54.55 | 53.71 | 53.71 | 563,174 | -0.79(-1.45%) |
Feb 27, 2018 | 55.56 | 55.66 | 54.48 | 54.50 | 364,887 | -1.19(-2.14%) |
Feb 26, 2018 | 56.02 | 56.08 | 55.40 | 55.69 | 343,697 | -0.31(-0.55%) |
Feb 23, 2018 | 56.05 | 56.11 | 55.31 | 56.00 | 312,359 | +0.82(+1.49%) |
Feb 22, 2018 | 55.16 | 55.56 | 55.09 | 55.18 | 233,491 | +0.66(+1.21%) |
Feb 21, 2018 | 54.80 | 55.16 | 54.37 | 54.52 | 450,450 | -0.14(-0.26%) |
Feb 20, 2018 | 54.26 | 54.89 | 54.20 | 54.66 | 307,325 | +0.08(+0.15%) |
Feb 16, 2018 | 54.58 | 54.58 | 54.58 | 0 | -0.39(-0.71%) | |
Feb 15, 2018 | 54.75 | 55.06 | 54.25 | 54.97 | 449,831 | +1.04(+1.93%) |
Feb 14, 2018 | 52.50 | 54.10 | 52.36 | 53.93 | 378,214 | +0.95(+1.79%) |
Feb 13, 2018 | 53.25 | 53.52 | 52.84 | 52.98 | 135,249 | -0.27(-0.51%) |
Feb 12, 2018 | 53.75 | 54.27 | 53.16 | 53.25 | 571,607 | +0.52(+0.99%) |
Feb 09, 2018 | 53.37 | 54.04 | 52.01 | 52.73 | 1,592,252 | -0.15(-0.28%) |
Feb 08, 2018 | 55.38 | 55.38 | 52.87 | 52.88 | 1,009,785 | -2.01(-3.66%) |
Feb 07, 2018 | 55.10 | 55.64 | 54.86 | 54.89 | 684,059 | -0.14(-0.25%) |
Feb 06, 2018 | 53.45 | 55.36 | 53.11 | 55.03 | 783,126 | +0.79(+1.46%) |
Feb 05, 2018 | 54.89 | 55.36 | 53.87 | 54.24 | 962,214 | -0.88(-1.60%) |
Feb 02, 2018 | 56.17 | 56.17 | 54.87 | 55.12 | 598,424 | -1.05(-1.87%) |