Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.37 | 55.83 | 55.32 | 55.38 | 13,473 | -0.02(-0.03%) |
Apr 27, 2018 | 55.04 | 55.42 | 55.04 | 55.40 | 24,062 | +0.14(+0.26%) |
Apr 26, 2018 | 55.13 | 55.32 | 54.90 | 55.26 | 30,710 | +0.34(+0.62%) |
Apr 25, 2018 | 55.53 | 55.53 | 54.77 | 54.92 | 15,914 | -0.96(-1.71%) |
Apr 24, 2018 | 56.14 | 56.64 | 55.49 | 55.88 | 26,187 | +0.09(+0.15%) |
Apr 23, 2018 | 56.38 | 56.38 | 55.75 | 55.79 | 20,836 | -0.44(-0.78%) |
Apr 20, 2018 | 56.59 | 56.59 | 56.08 | 56.23 | 19,677 | -0.37(-0.66%) |
Apr 19, 2018 | 57.63 | 57.63 | 56.52 | 56.60 | 8,469 | -0.38(-0.66%) |
Apr 18, 2018 | 56.90 | 57.05 | 56.66 | 56.97 | 15,850 | +0.55(+0.97%) |
Apr 17, 2018 | 55.92 | 56.47 | 55.92 | 56.42 | 44,523 | +0.62(+1.10%) |
Apr 16, 2018 | 56.45 | 56.45 | 55.72 | 55.81 | 20,921 | -0.51(-0.91%) |
Apr 13, 2018 | 56.92 | 56.92 | 56.07 | 56.32 | 15,895 | -0.42(-0.74%) |
Apr 12, 2018 | 56.45 | 56.89 | 56.45 | 56.74 | 149,794 | +0.45(+0.79%) |
Apr 11, 2018 | 55.78 | 56.56 | 55.78 | 56.29 | 47,731 | +0.13(+0.24%) |
Apr 10, 2018 | 55.70 | 56.16 | 55.63 | 56.16 | 11,822 | +1.26(+2.30%) |
Apr 09, 2018 | 55.15 | 55.56 | 54.65 | 54.90 | 27,647 | +0.23(+0.42%) |
Apr 06, 2018 | 54.97 | 55.19 | 54.35 | 54.67 | 14,585 | -0.66(-1.20%) |
Apr 05, 2018 | 55.39 | 55.59 | 55.10 | 55.34 | 21,621 | +0.46(+0.85%) |
Apr 04, 2018 | 53.64 | 54.88 | 53.19 | 54.87 | 144,787 | +0.03(+0.05%) |
Apr 03, 2018 | 54.55 | 54.95 | 54.52 | 54.84 | 14,160 | +0.52(+0.96%) |
Apr 02, 2018 | 55.88 | 55.88 | 54.14 | 54.32 | 17,382 | -1.36(-2.44%) |
Mar 29, 2018 | 55.68 | 55.68 | 55.68 | 0 | +1.22(+2.24%) | |
Mar 28, 2018 | 54.96 | 55.05 | 54.14 | 54.46 | 53,885 | -0.60(-1.08%) |
Mar 27, 2018 | 56.27 | 56.35 | 54.88 | 55.06 | 30,355 | -1.20(-2.14%) |
Mar 26, 2018 | 56.23 | 56.26 | 55.23 | 56.26 | 28,532 | +1.20(+2.18%) |
Mar 23, 2018 | 55.80 | 55.89 | 55.07 | 55.07 | 32,817 | -0.83(-1.49%) |
Mar 22, 2018 | 56.54 | 56.75 | 55.86 | 55.90 | 41,072 | -1.76(-3.06%) |
Mar 21, 2018 | 57.33 | 57.81 | 57.23 | 57.66 | 34,859 | +0.28(+0.50%) |
Mar 20, 2018 | 57.22 | 57.66 | 57.22 | 57.38 | 38,648 | +0.27(+0.46%) |
Mar 19, 2018 | 57.34 | 57.62 | 56.59 | 57.11 | 39,018 | -0.51(-0.89%) |
Mar 16, 2018 | 57.46 | 57.91 | 57.42 | 57.62 | 36,025 | -0.08(-0.13%) |
Mar 15, 2018 | 58.04 | 58.04 | 57.57 | 57.70 | 33,459 | -0.04(-0.07%) |
Mar 14, 2018 | 58.20 | 58.20 | 57.48 | 57.74 | 27,707 | -0.42(-0.72%) |
Mar 13, 2018 | 59.11 | 59.11 | 58.15 | 58.15 | 49,363 | -0.76(-1.29%) |
Mar 12, 2018 | 58.57 | 59.12 | 58.57 | 58.91 | 48,031 | +0.36(+0.62%) |
Mar 09, 2018 | 58.22 | 58.64 | 58.05 | 58.55 | 34,542 | +0.82(+1.43%) |
Mar 08, 2018 | 58.14 | 58.20 | 57.27 | 57.73 | 27,454 | +0.35(+0.61%) |
Mar 07, 2018 | 57.44 | 56.81 | 57.38 | 25,974 | +0.14(+0.25%) | |
Mar 06, 2018 | 57.24 | 57.41 | 57.02 | 57.24 | 19,247 | +0.69(+1.22%) |
Mar 05, 2018 | 56.04 | 56.58 | 55.75 | 56.54 | 36,552 | +0.33(+0.59%) |
Mar 02, 2018 | 55.75 | 56.22 | 55.25 | 56.21 | 42,589 | -0.01(-0.02%) |
Mar 01, 2018 | 57.35 | 57.35 | 55.82 | 56.22 | 60,443 | -1.07(-1.87%) |
Feb 28, 2018 | 57.65 | 57.89 | 57.17 | 57.29 | 26,565 | -0.31(-0.53%) |
Feb 27, 2018 | 58.27 | 58.27 | 57.46 | 57.60 | 36,430 | -0.90(-1.53%) |
Feb 26, 2018 | 58.88 | 58.88 | 58.04 | 58.50 | 53,996 | -0.54(-0.92%) |
Feb 23, 2018 | 58.57 | 59.04 | 58.39 | 59.04 | 40,372 | +0.81(+1.40%) |
Feb 22, 2018 | 58.43 | 58.22 | 24,208 | +0.23(+0.39%) | ||
Feb 21, 2018 | 58.15 | 58.87 | 57.99 | 57.99 | 38,094 | +0.06(+0.10%) |
Feb 20, 2018 | 57.95 | 58.15 | 57.45 | 57.94 | 41,069 | +0.33(+0.58%) |
Feb 16, 2018 | 57.60 | 57.60 | 57.60 | 0 | -0.11(-0.20%) | |
Feb 15, 2018 | 57.27 | 57.75 | 57.24 | 57.72 | 49,762 | +1.04(+1.84%) |
Feb 14, 2018 | 54.96 | 56.78 | 54.91 | 56.68 | 42,919 | +1.51(+2.73%) |
Feb 13, 2018 | 55.24 | 55.39 | 54.89 | 55.17 | 33,628 | -0.16(-0.29%) |
Feb 12, 2018 | 54.43 | 55.58 | 54.43 | 55.33 | 106,013 | +1.43(+2.65%) |
Feb 09, 2018 | 54.01 | 54.32 | 52.11 | 53.90 | 90,683 | +0.25(+0.46%) |
Feb 08, 2018 | 55.99 | 56.38 | 53.47 | 53.65 | 91,451 | -2.28(-4.08%) |
Feb 07, 2018 | 56.22 | 56.34 | 55.84 | 55.94 | 41,310 | -0.64(-1.14%) |
Feb 06, 2018 | 53.70 | 56.67 | 53.50 | 56.58 | 77,748 | +0.99(+1.78%) |
Feb 05, 2018 | 56.86 | 56.86 | 54.99 | 55.59 | 86,280 | -1.45(-2.55%) |
Feb 02, 2018 | 58.49 | 58.49 | 57.05 | 57.05 | 61,655 | -1.79(-3.04%) |