Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.95 | 53.99 | 52.45 | 52.48 | 6,752,327 | -1.29(-2.40%) |
Apr 27, 2018 | 53.71 | 53.89 | 53.40 | 53.77 | 4,580,532 | +0.05(+0.10%) |
Apr 26, 2018 | 52.99 | 53.74 | 52.81 | 53.72 | 8,166,323 | +0.77(+1.45%) |
Apr 25, 2018 | 52.40 | 52.97 | 52.09 | 52.95 | 6,546,141 | +0.31(+0.58%) |
Apr 24, 2018 | 53.35 | 53.42 | 52.06 | 52.64 | 8,285,472 | -0.48(-0.90%) |
Apr 23, 2018 | 53.52 | 53.68 | 52.90 | 53.12 | 5,002,254 | -0.32(-0.59%) |
Apr 20, 2018 | 54.03 | 54.12 | 53.10 | 53.44 | 6,499,105 | -0.62(-1.15%) |
Apr 19, 2018 | 53.74 | 54.20 | 53.45 | 54.06 | 8,501,737 | +0.32(+0.60%) |
Apr 18, 2018 | 53.27 | 53.83 | 51.87 | 53.74 | 14,009,945 | -0.25(-0.47%) |
Apr 17, 2018 | 53.85 | 54.13 | 53.31 | 53.99 | 6,204,634 | +0.48(+0.89%) |
Apr 16, 2018 | 53.27 | 53.74 | 53.19 | 53.51 | 7,540,294 | +0.70(+1.33%) |
Apr 13, 2018 | 53.43 | 53.60 | 52.79 | 52.81 | 9,108,893 | -0.31(-0.58%) |
Apr 12, 2018 | 52.81 | 53.43 | 52.78 | 53.11 | 5,064,503 | +0.60(+1.13%) |
Apr 11, 2018 | 52.69 | 53.05 | 52.30 | 52.52 | 4,501,864 | -0.62(-1.17%) |
Apr 10, 2018 | 53.03 | 53.56 | 52.75 | 53.14 | 5,837,275 | +0.83(+1.58%) |
Apr 09, 2018 | 51.99 | 53.11 | 51.62 | 52.31 | 6,357,662 | +0.58(+1.13%) |
Apr 06, 2018 | 53.41 | 53.55 | 51.21 | 51.73 | 8,288,453 | -2.06(-3.83%) |
Apr 05, 2018 | 53.82 | 54.04 | 53.51 | 53.78 | 5,168,769 | +0.36(+0.67%) |
Apr 04, 2018 | 52.42 | 53.56 | 51.62 | 53.42 | 8,240,870 | +0.41(+0.78%) |
Apr 03, 2018 | 52.47 | 53.07 | 52.11 | 53.01 | 6,804,205 | +0.71(+1.36%) |
Apr 02, 2018 | 53.75 | 53.99 | 51.78 | 52.30 | 7,441,533 | -1.54(-2.85%) |
Mar 29, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.62(+1.17%) | |
Mar 28, 2018 | 54.39 | 54.55 | 53.17 | 53.22 | 9,047,095 | -0.94(-1.74%) |
Mar 27, 2018 | 55.05 | 55.37 | 53.90 | 54.16 | 7,084,422 | -0.71(-1.29%) |
Mar 26, 2018 | 54.16 | 54.94 | 53.62 | 54.87 | 6,338,072 | +1.41(+2.64%) |
Mar 23, 2018 | 54.84 | 55.05 | 53.33 | 53.46 | 6,678,736 | -1.28(-2.35%) |
Mar 22, 2018 | 55.54 | 55.80 | 54.69 | 54.75 | 5,949,128 | -1.34(-2.39%) |
Mar 21, 2018 | 56.38 | 56.67 | 56.01 | 56.08 | 3,871,257 | -0.21(-0.37%) |
Mar 20, 2018 | 56.14 | 56.39 | 55.84 | 56.29 | 4,388,506 | +0.35(+0.63%) |
Mar 19, 2018 | 56.72 | 56.82 | 55.43 | 55.94 | 5,883,364 | -0.83(-1.46%) |
Mar 16, 2018 | 56.41 | 56.89 | 56.34 | 56.77 | 13,178,674 | +0.53(+0.94%) |
Mar 15, 2018 | 56.65 | 56.72 | 56.17 | 56.24 | 3,745,059 | -0.24(-0.43%) |
Mar 14, 2018 | 56.98 | 57.16 | 56.36 | 56.48 | 5,745,302 | -0.31(-0.54%) |
Mar 13, 2018 | 57.40 | 57.46 | 56.61 | 56.78 | 7,154,807 | -0.38(-0.66%) |
Mar 12, 2018 | 57.14 | 57.46 | 56.98 | 57.16 | 9,859,268 | +0.02(+0.03%) |
Mar 09, 2018 | 55.75 | 57.23 | 55.72 | 57.14 | 9,109,020 | +1.55(+2.80%) |
Mar 08, 2018 | 55.11 | 55.66 | 55.08 | 55.59 | 5,740,952 | +0.52(+0.95%) |
Mar 07, 2018 | 55.18 | 55.07 | 7,775,262 | +0.37(+0.67%) | ||
Mar 06, 2018 | 54.44 | 54.83 | 54.00 | 54.70 | 7,343,653 | +0.46(+0.84%) |
Mar 05, 2018 | 52.93 | 54.48 | 52.92 | 54.24 | 10,017,223 | +0.82(+1.53%) |
Mar 02, 2018 | 52.54 | 53.49 | 52.50 | 53.42 | 8,880,643 | +0.60(+1.14%) |
Mar 01, 2018 | 54.05 | 54.07 | 52.59 | 52.82 | 10,808,204 | -1.38(-2.55%) |
Feb 28, 2018 | 54.51 | 54.92 | 54.07 | 54.21 | 9,266,343 | -0.20(-0.36%) |
Feb 27, 2018 | 54.58 | 55.02 | 54.26 | 54.40 | 7,509,994 | +0.02(+0.03%) |
Feb 26, 2018 | 53.78 | 54.44 | 53.67 | 54.39 | 5,970,216 | +0.74(+1.37%) |
Feb 23, 2018 | 53.21 | 53.68 | 52.99 | 53.65 | 5,776,834 | +0.65(+1.22%) |
Feb 22, 2018 | 52.83 | 53.00 | 6,025,586 | +0.00(+0.00%) | ||
Feb 21, 2018 | 53.07 | 53.90 | 52.85 | 53.00 | 5,328,366 | -0.12(-0.22%) |
Feb 20, 2018 | 53.62 | 53.79 | 52.87 | 53.12 | 9,090,965 | -0.94(-1.75%) |
Feb 16, 2018 | 54.06 | 54.06 | 54.06 | 0 | +0.60(+1.13%) | |
Feb 15, 2018 | 52.76 | 53.47 | 52.52 | 53.46 | 4,269,032 | +1.10(+2.09%) |
Feb 14, 2018 | 51.50 | 52.47 | 51.35 | 52.36 | 4,150,193 | +0.58(+1.11%) |
Feb 13, 2018 | 51.34 | 51.93 | 51.04 | 51.79 | 6,130,579 | +0.21(+0.40%) |
Feb 12, 2018 | 51.84 | 52.09 | 51.11 | 51.58 | 9,162,078 | +0.22(+0.42%) |
Feb 09, 2018 | 50.88 | 51.83 | 49.94 | 51.37 | 8,935,355 | +0.81(+1.60%) |
Feb 08, 2018 | 52.80 | 52.86 | 50.51 | 50.56 | 7,497,883 | -2.16(-4.09%) |
Feb 07, 2018 | 52.65 | 53.77 | 52.56 | 52.71 | 7,640,142 | -0.17(-0.32%) |
Feb 06, 2018 | 52.04 | 53.25 | 51.63 | 52.89 | 16,734,133 | -0.39(-0.73%) |
Feb 05, 2018 | 55.35 | 55.59 | 52.61 | 53.28 | 12,606,961 | -2.15(-3.88%) |
Feb 02, 2018 | 55.89 | 56.08 | 55.38 | 55.43 | 13,741,388 | -0.44(-0.79%) |