Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.99 | 55.32 | 54.12 | 54.12 | 428,315 | -0.82(-1.48%) |
Apr 27, 2018 | 54.88 | 55.29 | 54.66 | 54.94 | 246,472 | +0.03(+0.05%) |
Apr 26, 2018 | 55.34 | 55.64 | 54.64 | 54.91 | 694,191 | -0.76(-1.37%) |
Apr 25, 2018 | 55.03 | 56.17 | 54.72 | 55.67 | 551,589 | +0.52(+0.94%) |
Apr 24, 2018 | 56.73 | 57.18 | 54.65 | 55.15 | 670,380 | -1.48(-2.62%) |
Apr 23, 2018 | 56.52 | 57.16 | 56.36 | 56.63 | 304,680 | +0.17(+0.30%) |
Apr 20, 2018 | 57.09 | 57.44 | 56.29 | 56.47 | 329,152 | -0.63(-1.10%) |
Apr 19, 2018 | 57.47 | 57.47 | 56.64 | 57.10 | 310,145 | -0.38(-0.66%) |
Apr 18, 2018 | 56.51 | 57.83 | 56.47 | 57.48 | 538,148 | +1.10(+1.96%) |
Apr 17, 2018 | 56.90 | 56.98 | 56.11 | 56.37 | 1,210,075 | -0.04(-0.07%) |
Apr 16, 2018 | 56.34 | 56.85 | 56.13 | 56.41 | 658,739 | +0.32(+0.58%) |
Apr 13, 2018 | 56.21 | 56.56 | 55.72 | 56.09 | 471,810 | +0.13(+0.23%) |
Apr 12, 2018 | 55.84 | 56.34 | 55.64 | 55.96 | 360,181 | +0.36(+0.65%) |
Apr 11, 2018 | 56.13 | 56.29 | 55.33 | 55.59 | 594,891 | -1.08(-1.90%) |
Apr 10, 2018 | 56.33 | 57.22 | 55.93 | 56.67 | 518,843 | +1.12(+2.02%) |
Apr 09, 2018 | 56.45 | 56.88 | 55.51 | 55.55 | 506,791 | -0.54(-0.96%) |
Apr 06, 2018 | 57.02 | 57.42 | 55.38 | 56.09 | 385,770 | -1.54(-2.67%) |
Apr 05, 2018 | 57.91 | 58.15 | 57.36 | 57.62 | 540,051 | +0.10(+0.18%) |
Apr 04, 2018 | 56.07 | 57.70 | 55.64 | 57.52 | 402,806 | +0.42(+0.73%) |
Apr 03, 2018 | 56.29 | 57.28 | 56.29 | 57.11 | 837,001 | +0.97(+1.73%) |
Apr 02, 2018 | 57.48 | 57.61 | 55.18 | 56.13 | 636,438 | -1.56(-2.71%) |
Mar 29, 2018 | 57.69 | 57.69 | 57.69 | 0 | +1.84(+3.29%) | |
Mar 28, 2018 | 55.78 | 56.23 | 55.31 | 55.85 | 523,652 | +0.04(+0.07%) |
Mar 27, 2018 | 56.62 | 57.13 | 55.60 | 55.82 | 498,505 | -0.69(-1.23%) |
Mar 26, 2018 | 56.15 | 56.64 | 55.07 | 56.51 | 530,046 | +1.23(+2.22%) |
Mar 23, 2018 | 56.23 | 56.58 | 55.28 | 55.28 | 703,681 | -0.93(-1.66%) |
Mar 22, 2018 | 57.38 | 57.89 | 56.21 | 56.22 | 640,480 | -1.77(-3.06%) |
Mar 21, 2018 | 58.20 | 58.48 | 57.85 | 57.99 | 441,433 | -0.19(-0.33%) |
Mar 20, 2018 | 58.06 | 58.64 | 57.56 | 58.18 | 453,435 | +0.30(+0.51%) |
Mar 19, 2018 | 58.08 | 58.16 | 57.60 | 57.89 | 585,049 | -0.39(-0.67%) |
Mar 16, 2018 | 57.95 | 58.53 | 57.85 | 58.28 | 862,818 | +0.43(+0.75%) |
Mar 15, 2018 | 57.99 | 58.28 | 57.62 | 57.84 | 313,464 | -0.01(-0.02%) |
Mar 14, 2018 | 58.64 | 59.08 | 57.69 | 57.85 | 675,131 | -0.54(-0.92%) |
Mar 13, 2018 | 58.63 | 59.25 | 58.22 | 58.39 | 274,825 | -0.11(-0.19%) |
Mar 12, 2018 | 58.76 | 59.27 | 58.31 | 58.50 | 568,197 | -0.26(-0.44%) |
Mar 09, 2018 | 57.86 | 58.83 | 57.64 | 58.76 | 500,798 | +1.35(+2.35%) |
Mar 08, 2018 | 57.41 | 57.52 | 56.80 | 57.41 | 567,696 | +0.30(+0.53%) |
Mar 07, 2018 | 57.42 | 57.10 | 594,893 | +0.00(+0.00%) | ||
Mar 06, 2018 | 57.33 | 57.52 | 56.37 | 57.10 | 717,675 | +0.02(+0.03%) |
Mar 05, 2018 | 56.30 | 57.25 | 56.25 | 57.08 | 562,698 | +0.45(+0.80%) |
Mar 02, 2018 | 56.81 | 56.82 | 56.08 | 56.63 | 514,029 | -0.74(-1.29%) |
Mar 01, 2018 | 58.75 | 59.02 | 57.16 | 57.37 | 759,830 | -1.36(-2.31%) |
Feb 28, 2018 | 59.68 | 60.08 | 58.73 | 58.73 | 701,448 | -0.71(-1.20%) |
Feb 27, 2018 | 59.46 | 60.10 | 59.19 | 59.44 | 1,147,624 | -0.08(-0.14%) |
Feb 26, 2018 | 59.13 | 59.64 | 58.75 | 59.52 | 988,088 | +0.59(+1.00%) |
Feb 23, 2018 | 58.03 | 59.16 | 57.70 | 58.93 | 886,815 | +1.30(+2.26%) |
Feb 22, 2018 | 57.85 | 58.22 | 55.87 | 57.63 | 953,015 | +0.09(+0.16%) |
Feb 21, 2018 | 57.10 | 58.12 | 56.91 | 57.54 | 941,174 | +0.51(+0.89%) |
Feb 20, 2018 | 57.90 | 57.90 | 56.60 | 57.03 | 598,212 | -1.24(-2.12%) |
Feb 16, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.73(+1.27%) | |
Feb 15, 2018 | 58.06 | 58.06 | 56.99 | 57.54 | 554,164 | -0.13(-0.22%) |
Feb 14, 2018 | 56.04 | 57.77 | 56.04 | 57.67 | 567,237 | +1.32(+2.34%) |
Feb 13, 2018 | 56.06 | 56.63 | 55.77 | 56.34 | 440,462 | +0.04(+0.07%) |
Feb 12, 2018 | 55.80 | 56.84 | 55.52 | 56.31 | 610,281 | +0.89(+1.60%) |
Feb 09, 2018 | 55.86 | 56.09 | 54.17 | 55.42 | 963,556 | +0.19(+0.35%) |
Feb 08, 2018 | 57.91 | 58.13 | 55.19 | 55.23 | 705,815 | -2.93(-5.04%) |
Feb 07, 2018 | 56.96 | 58.48 | 56.96 | 58.16 | 777,422 | +1.00(+1.75%) |
Feb 06, 2018 | 55.49 | 57.56 | 54.08 | 57.16 | 932,907 | +0.03(+0.05%) |
Feb 05, 2018 | 59.16 | 59.51 | 56.14 | 57.13 | 560,190 | -2.75(-4.60%) |
Feb 02, 2018 | 60.45 | 60.87 | 59.79 | 59.88 | 381,228 | -0.89(-1.46%) |