Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.49 | 55.93 | 53.62 | 53.67 | 565,209 | -1.51(-2.74%) |
Apr 27, 2018 | 57.14 | 57.14 | 54.95 | 55.18 | 1,047,814 | -1.96(-3.43%) |
Apr 26, 2018 | 58.73 | 58.96 | 55.09 | 57.14 | 864,212 | -1.28(-2.20%) |
Apr 25, 2018 | 58.46 | 58.81 | 57.83 | 58.42 | 293,579 | -0.29(-0.49%) |
Apr 24, 2018 | 59.25 | 59.33 | 58.09 | 58.71 | 332,702 | -0.01(-0.01%) |
Apr 23, 2018 | 58.84 | 59.12 | 58.53 | 58.72 | 194,417 | -0.05(-0.09%) |
Apr 20, 2018 | 58.82 | 59.17 | 58.65 | 58.78 | 305,802 | -0.13(-0.21%) |
Apr 19, 2018 | 58.98 | 59.20 | 58.43 | 58.90 | 233,768 | -0.08(-0.13%) |
Apr 18, 2018 | 59.16 | 59.32 | 58.80 | 58.98 | 197,553 | -0.16(-0.26%) |
Apr 17, 2018 | 59.04 | 59.42 | 58.67 | 59.14 | 260,908 | +0.37(+0.63%) |
Apr 16, 2018 | 58.14 | 58.89 | 57.71 | 58.77 | 240,779 | +1.02(+1.76%) |
Apr 13, 2018 | 57.99 | 57.99 | 57.32 | 57.75 | 175,040 | -0.02(-0.04%) |
Apr 12, 2018 | 58.07 | 58.17 | 57.58 | 57.77 | 298,252 | -0.09(-0.15%) |
Apr 11, 2018 | 57.95 | 58.12 | 57.46 | 57.86 | 230,305 | -0.56(-0.95%) |
Apr 10, 2018 | 58.74 | 58.74 | 58.02 | 58.42 | 494,825 | +0.61(+1.06%) |
Apr 09, 2018 | 58.86 | 59.94 | 57.74 | 57.80 | 309,447 | -0.72(-1.23%) |
Apr 06, 2018 | 59.72 | 60.26 | 58.24 | 58.52 | 345,598 | -1.46(-2.44%) |
Apr 05, 2018 | 59.43 | 60.04 | 58.99 | 59.99 | 329,436 | +0.74(+1.26%) |
Apr 04, 2018 | 57.82 | 59.46 | 57.82 | 59.25 | 411,388 | +0.85(+1.46%) |
Apr 03, 2018 | 57.02 | 58.49 | 56.87 | 58.39 | 383,005 | +1.50(+2.64%) |
Apr 02, 2018 | 57.79 | 58.10 | 56.22 | 56.89 | 470,948 | -1.06(-1.84%) |
Mar 29, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.26(+0.45%) | |
Mar 28, 2018 | 57.17 | 58.18 | 56.68 | 57.70 | 411,032 | +0.63(+1.11%) |
Mar 27, 2018 | 57.30 | 57.71 | 56.83 | 57.06 | 501,278 | +0.16(+0.29%) |
Mar 26, 2018 | 55.98 | 57.21 | 55.35 | 56.90 | 453,844 | +1.63(+2.95%) |
Mar 23, 2018 | 56.70 | 56.95 | 55.23 | 55.27 | 303,065 | -1.39(-2.45%) |
Mar 22, 2018 | 57.42 | 57.70 | 56.64 | 56.65 | 273,660 | -1.14(-1.98%) |
Mar 21, 2018 | 57.86 | 58.38 | 57.69 | 57.80 | 274,433 | +0.02(+0.03%) |
Mar 20, 2018 | 57.69 | 58.10 | 57.29 | 57.78 | 334,441 | +0.07(+0.12%) |
Mar 19, 2018 | 57.96 | 58.48 | 57.51 | 57.71 | 336,141 | -0.34(-0.58%) |
Mar 16, 2018 | 57.54 | 58.26 | 57.36 | 58.05 | 612,911 | +0.49(+0.84%) |
Mar 15, 2018 | 58.29 | 58.33 | 57.34 | 57.56 | 331,246 | -0.62(-1.06%) |
Mar 14, 2018 | 58.45 | 58.66 | 58.02 | 58.18 | 191,993 | -0.11(-0.19%) |
Mar 13, 2018 | 58.81 | 59.21 | 58.15 | 58.29 | 259,897 | -0.31(-0.53%) |
Mar 12, 2018 | 58.89 | 59.56 | 58.53 | 58.60 | 406,586 | -0.22(-0.37%) |
Mar 09, 2018 | 57.98 | 58.84 | 57.42 | 58.82 | 223,135 | +1.12(+1.94%) |
Mar 08, 2018 | 57.73 | 58.17 | 57.30 | 57.70 | 197,786 | +0.04(+0.07%) |
Mar 07, 2018 | 57.95 | 57.66 | 308,480 | +0.31(+0.53%) | ||
Mar 06, 2018 | 55.99 | 57.36 | 55.71 | 57.36 | 356,380 | +1.73(+3.11%) |
Mar 05, 2018 | 55.36 | 56.06 | 54.75 | 55.63 | 484,147 | -0.10(-0.18%) |
Mar 02, 2018 | 54.83 | 55.95 | 54.48 | 55.73 | 319,496 | +0.54(+0.98%) |
Mar 01, 2018 | 55.53 | 56.11 | 54.70 | 55.19 | 305,213 | -0.41(-0.73%) |
Feb 28, 2018 | 57.55 | 57.66 | 55.57 | 55.60 | 322,286 | -1.67(-2.91%) |
Feb 27, 2018 | 58.05 | 58.43 | 57.14 | 57.26 | 531,444 | -0.79(-1.36%) |
Feb 26, 2018 | 57.94 | 58.38 | 57.21 | 58.06 | 293,234 | +0.26(+0.45%) |
Feb 23, 2018 | 57.44 | 57.91 | 56.90 | 57.80 | 330,321 | +0.64(+1.12%) |
Feb 22, 2018 | 57.15 | 303,548 | -0.17(-0.30%) | |||
Feb 21, 2018 | 56.46 | 58.18 | 56.37 | 57.33 | 345,308 | +1.10(+1.96%) |
Feb 20, 2018 | 56.38 | 56.80 | 55.96 | 56.22 | 367,467 | -0.37(-0.65%) |
Feb 16, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.63(+1.13%) | |
Feb 15, 2018 | 55.80 | 56.05 | 55.39 | 55.96 | 318,639 | +0.45(+0.81%) |
Feb 14, 2018 | 54.26 | 55.68 | 54.12 | 55.50 | 325,368 | +0.89(+1.63%) |
Feb 13, 2018 | 54.37 | 54.80 | 54.13 | 54.62 | 265,004 | -0.12(-0.23%) |
Feb 12, 2018 | 54.62 | 55.07 | 53.80 | 54.74 | 605,127 | +0.27(+0.50%) |
Feb 09, 2018 | 55.53 | 55.53 | 53.18 | 54.47 | 623,166 | -0.51(-0.92%) |
Feb 08, 2018 | 56.25 | 56.39 | 54.93 | 54.97 | 763,080 | -1.28(-2.27%) |
Feb 07, 2018 | 55.29 | 56.49 | 55.29 | 56.25 | 602,116 | +0.80(+1.43%) |
Feb 06, 2018 | 53.86 | 56.08 | 53.25 | 55.46 | 725,858 | -0.38(-0.68%) |
Feb 05, 2018 | 56.79 | 57.24 | 55.11 | 55.84 | 427,984 | -1.57(-2.73%) |
Feb 02, 2018 | 57.47 | 58.00 | 57.10 | 57.41 | 459,402 | -0.30(-0.51%) |