Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.93 | 54.93 | 54.24 | 54.30 | 15,493 | -0.46(-0.84%) |
Apr 27, 2018 | 54.58 | 54.82 | 54.58 | 54.76 | 30,310 | +0.02(+0.04%) |
Apr 26, 2018 | 54.83 | 54.85 | 54.36 | 54.74 | 14,538 | +0.09(+0.16%) |
Apr 25, 2018 | 54.49 | 54.82 | 54.40 | 54.65 | 23,301 | +0.15(+0.28%) |
Apr 24, 2018 | 54.91 | 54.93 | 54.33 | 54.50 | 17,889 | -0.20(-0.37%) |
Apr 23, 2018 | 54.56 | 54.80 | 54.43 | 54.70 | 18,273 | +0.09(+0.16%) |
Apr 20, 2018 | 54.53 | 54.76 | 54.46 | 54.61 | 10,670 | -0.10(-0.18%) |
Apr 19, 2018 | 54.95 | 54.95 | 54.62 | 54.71 | 20,827 | -0.19(-0.35%) |
Apr 18, 2018 | 55.07 | 55.16 | 54.90 | 54.90 | 16,168 | -0.14(-0.25%) |
Apr 17, 2018 | 54.83 | 55.16 | 54.61 | 55.04 | 49,351 | +0.30(+0.55%) |
Apr 16, 2018 | 53.99 | 54.74 | 53.89 | 54.74 | 11,020 | +0.86(+1.60%) |
Apr 13, 2018 | 53.93 | 54.07 | 53.78 | 53.88 | 40,725 | -0.02(-0.05%) |
Apr 12, 2018 | 54.43 | 54.43 | 53.85 | 53.91 | 106,304 | -0.12(-0.21%) |
Apr 11, 2018 | 53.81 | 54.02 | 53.71 | 54.02 | 85,674 | +0.20(+0.37%) |
Apr 10, 2018 | 53.71 | 54.00 | 53.62 | 53.82 | 18,292 | +0.46(+0.86%) |
Apr 09, 2018 | 53.67 | 53.96 | 53.36 | 53.36 | 11,307 | -0.14(-0.26%) |
Apr 06, 2018 | 53.95 | 54.20 | 53.16 | 53.50 | 29,264 | -0.64(-1.18%) |
Apr 05, 2018 | 53.85 | 54.14 | 53.61 | 54.14 | 17,069 | +0.45(+0.84%) |
Apr 04, 2018 | 52.82 | 53.81 | 52.82 | 53.69 | 31,584 | +0.43(+0.81%) |
Apr 03, 2018 | 52.68 | 53.38 | 52.50 | 53.26 | 30,174 | +0.82(+1.56%) |
Apr 02, 2018 | 53.53 | 53.65 | 52.20 | 52.44 | 31,346 | -1.19(-2.22%) |
Mar 29, 2018 | 53.63 | 53.63 | 53.63 | 0 | +0.34(+0.64%) | |
Mar 28, 2018 | 52.76 | 53.42 | 52.76 | 53.29 | 44,172 | +0.54(+1.02%) |
Mar 27, 2018 | 53.00 | 53.46 | 52.73 | 52.75 | 23,411 | -0.30(-0.57%) |
Mar 26, 2018 | 52.61 | 53.05 | 52.35 | 53.05 | 37,341 | +0.89(+1.71%) |
Mar 23, 2018 | 53.54 | 53.54 | 52.14 | 52.16 | 92,831 | -1.13(-2.12%) |
Mar 22, 2018 | 53.87 | 54.21 | 53.27 | 53.29 | 36,417 | -0.76(-1.41%) |
Mar 21, 2018 | 54.21 | 54.30 | 54.00 | 54.05 | 27,767 | -0.06(-0.11%) |
Mar 20, 2018 | 54.42 | 54.60 | 54.00 | 54.11 | 21,036 | -0.25(-0.46%) |
Mar 19, 2018 | 54.35 | 54.44 | 53.78 | 54.36 | 40,359 | -0.11(-0.20%) |
Mar 16, 2018 | 54.00 | 54.54 | 53.92 | 54.47 | 47,825 | +0.40(+0.74%) |
Mar 15, 2018 | 54.34 | 54.34 | 54.01 | 54.07 | 20,181 | -0.19(-0.35%) |
Mar 14, 2018 | 54.60 | 54.72 | 54.22 | 54.26 | 41,881 | -0.33(-0.60%) |
Mar 13, 2018 | 55.09 | 55.09 | 54.48 | 54.59 | 35,670 | -0.29(-0.53%) |
Mar 12, 2018 | 54.64 | 55.00 | 54.45 | 54.88 | 176,722 | +0.28(+0.51%) |
Mar 09, 2018 | 54.07 | 54.70 | 54.07 | 54.60 | 30,431 | +0.60(+1.11%) |
Mar 08, 2018 | 54.35 | 54.35 | 53.85 | 54.00 | 47,538 | -0.16(-0.30%) |
Mar 07, 2018 | 54.35 | 54.16 | 27,584 | +0.39(+0.72%) | ||
Mar 06, 2018 | 53.81 | 53.81 | 53.09 | 53.77 | 24,951 | +0.31(+0.59%) |
Mar 05, 2018 | 52.78 | 53.59 | 52.66 | 53.46 | 34,636 | +0.58(+1.11%) |
Mar 02, 2018 | 52.10 | 52.96 | 52.10 | 52.88 | 44,002 | +0.30(+0.56%) |
Mar 01, 2018 | 52.32 | 53.09 | 52.32 | 52.58 | 273,185 | +0.03(+0.06%) |
Feb 28, 2018 | 53.66 | 53.66 | 52.47 | 52.55 | 92,711 | -0.86(-1.61%) |
Feb 27, 2018 | 54.00 | 54.35 | 53.36 | 53.41 | 36,583 | -0.76(-1.40%) |
Feb 26, 2018 | 53.99 | 54.24 | 53.74 | 54.17 | 30,896 | +0.30(+0.56%) |
Feb 23, 2018 | 53.56 | 53.89 | 53.56 | 53.87 | 22,874 | +0.65(+1.22%) |
Feb 22, 2018 | 53.20 | 53.74 | 53.20 | 53.22 | 28,488 | +0.08(+0.15%) |
Feb 21, 2018 | 53.36 | 53.82 | 53.14 | 53.14 | 34,528 | +0.08(+0.15%) |
Feb 20, 2018 | 53.74 | 53.80 | 52.97 | 53.06 | 44,658 | -0.89(-1.64%) |
Feb 16, 2018 | 53.95 | 53.95 | 53.95 | 0 | +0.40(+0.74%) | |
Feb 15, 2018 | 53.31 | 53.63 | 53.10 | 53.55 | 170,507 | +0.58(+1.10%) |
Feb 14, 2018 | 52.31 | 53.08 | 52.14 | 52.97 | 61,762 | +0.65(+1.24%) |
Feb 13, 2018 | 51.97 | 52.52 | 51.93 | 52.32 | 24,447 | -0.11(-0.21%) |
Feb 12, 2018 | 52.27 | 52.69 | 51.76 | 52.43 | 61,303 | -0.04(-0.08%) |
Feb 09, 2018 | 52.07 | 52.48 | 51.18 | 52.47 | 66,777 | +0.94(+1.82%) |
Feb 08, 2018 | 52.14 | 52.34 | 51.52 | 51.53 | 51,265 | -0.77(-1.47%) |
Feb 07, 2018 | 51.93 | 52.39 | 51.82 | 52.30 | 56,663 | +0.10(+0.19%) |
Feb 06, 2018 | 51.44 | 52.49 | 51.23 | 52.20 | 362,876 | -0.63(-1.19%) |
Feb 05, 2018 | 53.57 | 54.03 | 52.40 | 52.83 | 87,295 | -1.27(-2.35%) |
Feb 02, 2018 | 54.70 | 54.70 | 54.01 | 54.10 | 71,485 | -0.45(-0.82%) |