Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.51 | 58.67 | 57.78 | 57.80 | 316,640 | -0.64(-1.09%) |
Apr 27, 2018 | 57.62 | 58.77 | 57.47 | 58.44 | 263,348 | +0.89(+1.54%) |
Apr 26, 2018 | 57.01 | 57.61 | 56.52 | 57.56 | 177,147 | +0.87(+1.54%) |
Apr 25, 2018 | 57.08 | 57.13 | 56.19 | 56.69 | 247,330 | -0.02(-0.03%) |
Apr 24, 2018 | 56.43 | 56.95 | 56.10 | 56.70 | 349,491 | +0.41(+0.74%) |
Apr 23, 2018 | 56.16 | 56.51 | 55.99 | 56.29 | 149,702 | +0.28(+0.50%) |
Apr 20, 2018 | 56.18 | 56.44 | 55.85 | 56.01 | 192,194 | -0.10(-0.18%) |
Apr 19, 2018 | 55.97 | 56.22 | 55.75 | 56.10 | 170,482 | +0.04(+0.07%) |
Apr 18, 2018 | 56.65 | 57.08 | 56.03 | 56.06 | 482,950 | -0.67(-1.18%) |
Apr 17, 2018 | 56.53 | 56.87 | 56.16 | 56.73 | 165,927 | +0.39(+0.69%) |
Apr 16, 2018 | 55.42 | 56.38 | 54.90 | 56.35 | 283,571 | +0.99(+1.78%) |
Apr 13, 2018 | 54.94 | 55.50 | 54.72 | 55.36 | 193,516 | +0.51(+0.92%) |
Apr 12, 2018 | 55.77 | 55.93 | 54.80 | 54.85 | 137,458 | -0.74(-1.33%) |
Apr 11, 2018 | 55.52 | 55.82 | 55.29 | 55.59 | 148,329 | +0.02(+0.04%) |
Apr 10, 2018 | 56.15 | 56.15 | 55.35 | 55.57 | 461,304 | -0.25(-0.45%) |
Apr 09, 2018 | 56.29 | 56.62 | 55.65 | 55.81 | 229,044 | -0.37(-0.66%) |
Apr 06, 2018 | 56.03 | 56.54 | 55.78 | 56.19 | 404,855 | +0.14(+0.25%) |
Apr 05, 2018 | 55.35 | 56.25 | 54.53 | 56.05 | 306,545 | +0.90(+1.62%) |
Apr 04, 2018 | 54.94 | 55.38 | 54.59 | 55.15 | 212,108 | +0.08(+0.15%) |
Apr 03, 2018 | 54.42 | 55.48 | 54.21 | 55.07 | 267,374 | +0.72(+1.33%) |
Apr 02, 2018 | 54.67 | 55.14 | 53.89 | 54.35 | 378,903 | -0.39(-0.71%) |
Mar 29, 2018 | 54.74 | 54.74 | 54.74 | 0 | +0.17(+0.32%) | |
Mar 28, 2018 | 54.44 | 54.93 | 53.85 | 54.56 | 387,174 | +0.15(+0.27%) |
Mar 27, 2018 | 54.02 | 54.97 | 53.40 | 54.41 | 263,556 | +0.62(+1.16%) |
Mar 26, 2018 | 52.95 | 53.82 | 52.73 | 53.79 | 354,532 | +1.10(+2.09%) |
Mar 23, 2018 | 54.11 | 54.29 | 52.61 | 52.69 | 313,568 | -1.44(-2.66%) |
Mar 22, 2018 | 53.83 | 55.00 | 53.70 | 54.13 | 437,492 | +0.19(+0.35%) |
Mar 21, 2018 | 54.00 | 54.62 | 53.67 | 53.94 | 214,043 | +0.07(+0.12%) |
Mar 20, 2018 | 54.29 | 54.46 | 53.33 | 53.87 | 338,912 | -0.49(-0.90%) |
Mar 19, 2018 | 54.72 | 54.72 | 53.90 | 54.36 | 236,125 | -0.39(-0.71%) |
Mar 16, 2018 | 54.16 | 54.89 | 54.09 | 54.75 | 601,137 | +0.70(+1.30%) |
Mar 15, 2018 | 54.07 | 54.59 | 53.77 | 54.05 | 310,311 | -0.05(-0.09%) |
Mar 14, 2018 | 54.09 | 54.45 | 53.82 | 54.10 | 241,270 | +0.18(+0.34%) |
Mar 13, 2018 | 54.10 | 54.52 | 53.76 | 53.92 | 531,030 | -0.01(-0.02%) |
Mar 12, 2018 | 53.55 | 54.01 | 53.36 | 53.92 | 663,207 | +0.31(+0.57%) |
Mar 09, 2018 | 53.25 | 53.85 | 52.92 | 53.62 | 355,558 | +0.41(+0.76%) |
Mar 08, 2018 | 53.35 | 53.61 | 52.92 | 53.21 | 286,005 | -0.02(-0.05%) |
Mar 07, 2018 | 53.54 | 53.24 | 397,487 | +0.32(+0.61%) | ||
Mar 06, 2018 | 52.94 | 53.18 | 52.45 | 52.91 | 298,561 | -0.03(-0.06%) |
Mar 05, 2018 | 51.80 | 53.07 | 51.78 | 52.95 | 310,992 | +0.92(+1.77%) |
Mar 02, 2018 | 52.31 | 53.05 | 51.57 | 52.03 | 267,433 | -0.56(-1.06%) |
Mar 01, 2018 | 52.66 | 53.59 | 52.33 | 52.58 | 234,462 | -0.14(-0.27%) |
Feb 28, 2018 | 53.69 | 53.92 | 52.70 | 52.72 | 278,874 | -0.80(-1.50%) |
Feb 27, 2018 | 54.59 | 55.12 | 53.50 | 53.53 | 358,025 | -1.31(-2.39%) |
Feb 26, 2018 | 55.52 | 55.85 | 54.44 | 54.84 | 341,248 | -0.76(-1.37%) |
Feb 23, 2018 | 54.43 | 55.68 | 54.22 | 55.60 | 360,064 | +1.26(+2.32%) |
Feb 22, 2018 | 54.34 | 469,643 | -0.56(-1.01%) | |||
Feb 21, 2018 | 55.72 | 56.28 | 54.86 | 54.89 | 308,877 | -0.82(-1.46%) |
Feb 20, 2018 | 56.06 | 56.06 | 54.55 | 55.71 | 372,160 | -0.42(-0.75%) |
Feb 16, 2018 | 56.13 | 56.13 | 56.13 | 0 | +0.46(+0.83%) | |
Feb 15, 2018 | 55.08 | 55.70 | 54.73 | 55.67 | 316,318 | +0.89(+1.62%) |
Feb 14, 2018 | 54.69 | 55.44 | 54.49 | 54.78 | 280,163 | -0.71(-1.28%) |
Feb 13, 2018 | 55.43 | 56.08 | 54.84 | 55.49 | 266,595 | -0.45(-0.81%) |
Feb 12, 2018 | 56.15 | 56.27 | 54.94 | 55.94 | 297,340 | -0.22(-0.40%) |
Feb 09, 2018 | 54.47 | 56.57 | 54.47 | 56.16 | 347,568 | +1.90(+3.51%) |
Feb 08, 2018 | 54.50 | 55.26 | 53.80 | 54.26 | 334,758 | -0.28(-0.51%) |
Feb 07, 2018 | 54.15 | 54.33 | 54.15 | 54.54 | 302,520 | +0.44(+0.81%) |
Feb 06, 2018 | 54.29 | 54.90 | 52.74 | 54.10 | 550,737 | -1.53(-2.75%) |
Feb 05, 2018 | 56.97 | 57.23 | 55.26 | 55.64 | 241,384 | -1.39(-2.44%) |
Feb 02, 2018 | 56.95 | 57.30 | 56.88 | 57.03 | 301,012 | -0.16(-0.29%) |