Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.59 | 53.88 | 52.79 | 52.80 | 4,060,776 | -0.61(-1.14%) |
Apr 27, 2018 | 53.26 | 53.73 | 52.99 | 53.41 | 4,758,372 | +0.09(+0.17%) |
Apr 26, 2018 | 53.70 | 53.85 | 53.28 | 53.32 | 3,791,045 | -0.47(-0.87%) |
Apr 25, 2018 | 53.89 | 54.14 | 53.27 | 53.79 | 4,469,275 | -0.23(-0.43%) |
Apr 24, 2018 | 53.86 | 54.70 | 53.72 | 54.02 | 9,402,475 | +0.49(+0.92%) |
Apr 23, 2018 | 53.18 | 53.73 | 52.93 | 53.53 | 6,637,235 | +0.82(+1.56%) |
Apr 20, 2018 | 52.52 | 53.25 | 52.38 | 52.71 | 4,892,360 | +0.35(+0.67%) |
Apr 19, 2018 | 51.25 | 52.47 | 51.12 | 52.36 | 3,927,336 | +1.73(+3.42%) |
Apr 18, 2018 | 51.35 | 51.51 | 50.44 | 50.63 | 4,872,007 | -0.46(-0.90%) |
Apr 17, 2018 | 52.45 | 52.56 | 50.80 | 51.09 | 3,541,373 | -0.91(-1.75%) |
Apr 16, 2018 | 52.40 | 52.48 | 51.76 | 52.00 | 2,757,223 | +0.05(+0.10%) |
Apr 13, 2018 | 53.46 | 53.50 | 51.70 | 51.95 | 2,683,356 | -1.10(-2.07%) |
Apr 12, 2018 | 52.63 | 53.40 | 52.48 | 53.05 | 3,112,618 | +0.85(+1.63%) |
Apr 11, 2018 | 52.10 | 52.56 | 51.92 | 52.20 | 2,860,596 | -0.37(-0.70%) |
Apr 10, 2018 | 52.49 | 52.77 | 51.92 | 52.57 | 3,816,547 | +0.93(+1.80%) |
Apr 09, 2018 | 51.51 | 52.77 | 51.40 | 51.64 | 3,956,132 | +0.52(+1.02%) |
Apr 06, 2018 | 52.09 | 52.36 | 50.58 | 51.12 | 4,134,536 | -1.77(-3.35%) |
Apr 05, 2018 | 52.96 | 53.13 | 52.34 | 52.89 | 4,769,787 | +0.22(+0.42%) |
Apr 04, 2018 | 51.16 | 52.80 | 51.05 | 52.67 | 4,261,924 | +0.73(+1.41%) |
Apr 03, 2018 | 51.14 | 52.07 | 51.00 | 51.94 | 4,278,265 | +1.01(+1.98%) |
Apr 02, 2018 | 51.87 | 52.23 | 50.13 | 50.93 | 5,051,192 | -1.11(-2.13%) |
Mar 29, 2018 | 52.04 | 52.04 | 52.04 | 0 | +0.51(+0.99%) | |
Mar 28, 2018 | 51.70 | 51.98 | 50.96 | 51.53 | 4,406,354 | -0.05(-0.10%) |
Mar 27, 2018 | 53.35 | 53.40 | 51.19 | 51.58 | 7,194,336 | -0.64(-1.23%) |
Mar 26, 2018 | 51.57 | 52.32 | 50.95 | 52.22 | 4,246,410 | +1.54(+3.04%) |
Mar 23, 2018 | 52.49 | 52.71 | 50.57 | 50.68 | 5,643,355 | -1.63(-3.12%) |
Mar 22, 2018 | 53.96 | 54.27 | 52.10 | 52.31 | 5,162,730 | -2.41(-4.40%) |
Mar 21, 2018 | 54.76 | 55.38 | 54.20 | 54.72 | 3,029,511 | +0.07(+0.13%) |
Mar 20, 2018 | 55.16 | 55.46 | 54.58 | 54.65 | 3,209,139 | -0.31(-0.56%) |
Mar 19, 2018 | 54.99 | 55.17 | 54.23 | 54.96 | 4,405,364 | -0.08(-0.15%) |
Mar 16, 2018 | 54.67 | 55.48 | 54.52 | 55.04 | 7,622,033 | +0.43(+0.79%) |
Mar 15, 2018 | 54.99 | 54.99 | 54.17 | 54.61 | 2,686,851 | -0.01(-0.02%) |
Mar 14, 2018 | 55.63 | 55.63 | 54.28 | 54.62 | 3,271,631 | -0.76(-1.37%) |
Mar 13, 2018 | 55.90 | 55.96 | 55.21 | 55.38 | 3,552,521 | -0.22(-0.40%) |
Mar 12, 2018 | 56.11 | 56.31 | 55.52 | 55.60 | 2,878,692 | -0.43(-0.77%) |
Mar 09, 2018 | 55.51 | 56.08 | 55.13 | 56.03 | 2,543,633 | +1.01(+1.84%) |
Mar 08, 2018 | 55.22 | 55.36 | 54.23 | 55.02 | 2,120,140 | +0.00(+0.00%) |
Mar 07, 2018 | 55.17 | 54.22 | 55.02 | 3,018,356 | -0.23(-0.42%) | |
Mar 06, 2018 | 55.20 | 55.29 | 54.39 | 55.25 | 2,954,322 | +0.33(+0.60%) |
Mar 05, 2018 | 53.73 | 55.08 | 53.35 | 54.92 | 3,018,488 | +0.63(+1.16%) |
Mar 02, 2018 | 53.60 | 54.42 | 52.79 | 54.29 | 3,583,997 | +0.40(+0.74%) |
Mar 01, 2018 | 54.32 | 54.78 | 53.44 | 53.89 | 4,181,590 | -0.46(-0.85%) |
Feb 28, 2018 | 55.14 | 55.81 | 54.33 | 54.35 | 4,089,974 | -0.60(-1.09%) |
Feb 27, 2018 | 55.45 | 56.19 | 54.95 | 54.95 | 3,659,979 | -0.84(-1.51%) |
Feb 26, 2018 | 55.56 | 55.82 | 55.08 | 55.79 | 3,247,600 | +0.43(+0.78%) |
Feb 23, 2018 | 54.55 | 55.37 | 54.48 | 55.36 | 3,275,030 | +1.04(+1.91%) |
Feb 22, 2018 | 54.18 | 54.32 | 3,684,293 | -0.77(-1.40%) | ||
Feb 21, 2018 | 54.68 | 55.85 | 54.57 | 55.09 | 3,799,483 | +0.49(+0.90%) |
Feb 20, 2018 | 54.75 | 55.29 | 54.37 | 54.60 | 2,901,216 | -0.36(-0.66%) |
Feb 16, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.13(+0.24%) | |
Feb 15, 2018 | 55.00 | 55.44 | 54.55 | 54.83 | 3,804,476 | +0.09(+0.16%) |
Feb 14, 2018 | 53.24 | 54.83 | 53.15 | 54.74 | 3,118,099 | +1.41(+2.64%) |
Feb 13, 2018 | 52.66 | 53.43 | 52.52 | 53.33 | 2,240,673 | +0.33(+0.62%) |
Feb 12, 2018 | 52.71 | 53.65 | 52.40 | 53.00 | 3,681,709 | +0.58(+1.11%) |
Feb 09, 2018 | 51.93 | 52.84 | 50.76 | 52.42 | 7,493,958 | +1.35(+2.64%) |
Feb 08, 2018 | 53.55 | 53.57 | 51.04 | 51.07 | 4,861,490 | -2.75(-5.11%) |
Feb 07, 2018 | 53.44 | 54.19 | 53.30 | 53.82 | 4,511,460 | +0.11(+0.20%) |
Feb 06, 2018 | 51.72 | 53.83 | 51.09 | 53.71 | 7,401,401 | +0.27(+0.51%) |
Feb 05, 2018 | 54.37 | 54.99 | 52.75 | 53.44 | 6,893,744 | -1.67(-3.03%) |
Feb 02, 2018 | 55.57 | 55.99 | 54.94 | 55.11 | 4,409,807 | -0.59(-1.06%) |