Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.82 | 55.21 | 54.15 | 54.62 | 1,490,597 | +0.05(+0.09%) |
Apr 27, 2018 | 52.83 | 55.23 | 52.83 | 54.57 | 1,516,387 | +1.70(+3.21%) |
Apr 26, 2018 | 52.58 | 53.33 | 52.17 | 52.87 | 2,626,018 | +0.50(+0.96%) |
Apr 25, 2018 | 53.22 | 53.54 | 52.18 | 52.37 | 1,378,971 | -0.88(-1.66%) |
Apr 24, 2018 | 53.42 | 53.61 | 52.91 | 53.25 | 1,866,586 | -0.17(-0.32%) |
Apr 23, 2018 | 54.66 | 54.87 | 53.37 | 53.42 | 1,996,661 | -1.08(-1.98%) |
Apr 20, 2018 | 56.61 | 56.87 | 53.73 | 54.50 | 4,138,763 | -0.05(-0.09%) |
Apr 19, 2018 | 54.97 | 55.04 | 53.47 | 54.55 | 2,923,015 | -0.49(-0.90%) |
Apr 18, 2018 | 55.55 | 55.70 | 54.88 | 55.04 | 657,175 | -0.26(-0.46%) |
Apr 17, 2018 | 54.84 | 55.85 | 54.44 | 55.30 | 900,612 | +0.46(+0.85%) |
Apr 16, 2018 | 54.92 | 55.48 | 54.62 | 54.83 | 634,953 | +0.03(+0.05%) |
Apr 13, 2018 | 54.68 | 55.14 | 54.07 | 54.81 | 1,481,120 | +0.21(+0.38%) |
Apr 12, 2018 | 55.09 | 55.09 | 53.95 | 54.60 | 1,156,761 | -0.45(-0.83%) |
Apr 11, 2018 | 54.56 | 55.69 | 54.09 | 55.05 | 1,213,476 | +0.27(+0.48%) |
Apr 10, 2018 | 54.58 | 54.88 | 54.06 | 54.79 | 803,235 | +0.56(+1.03%) |
Apr 09, 2018 | 54.45 | 54.88 | 53.81 | 54.23 | 769,724 | -0.13(-0.24%) |
Apr 06, 2018 | 55.11 | 55.59 | 54.18 | 54.36 | 962,418 | -1.00(-1.80%) |
Apr 05, 2018 | 55.55 | 55.55 | 54.50 | 55.36 | 1,199,114 | -0.14(-0.26%) |
Apr 04, 2018 | 52.85 | 55.68 | 52.84 | 55.50 | 2,061,494 | +2.30(+4.33%) |
Apr 03, 2018 | 52.48 | 53.65 | 51.82 | 53.19 | 1,129,125 | +0.69(+1.32%) |
Apr 02, 2018 | 53.07 | 53.54 | 52.14 | 52.50 | 1,736,765 | -0.60(-1.12%) |
Mar 29, 2018 | 53.10 | 53.10 | 53.10 | 0 | -0.84(-1.56%) | |
Mar 28, 2018 | 52.96 | 54.42 | 52.80 | 53.94 | 997,629 | +1.34(+2.54%) |
Mar 27, 2018 | 53.60 | 53.89 | 51.52 | 52.61 | 3,358,166 | -2.22(-4.05%) |
Mar 26, 2018 | 54.76 | 54.92 | 53.92 | 54.82 | 851,118 | +0.53(+0.98%) |
Mar 23, 2018 | 54.98 | 55.12 | 54.08 | 54.29 | 902,060 | -0.57(-1.04%) |
Mar 22, 2018 | 54.34 | 55.62 | 54.34 | 54.86 | 1,587,881 | +0.38(+0.70%) |
Mar 21, 2018 | 54.35 | 54.79 | 53.87 | 54.48 | 1,253,345 | +0.11(+0.21%) |
Mar 20, 2018 | 54.94 | 55.36 | 54.01 | 54.37 | 727,993 | -0.46(-0.85%) |
Mar 19, 2018 | 55.95 | 56.01 | 54.43 | 54.83 | 1,443,825 | -1.02(-1.83%) |
Mar 16, 2018 | 55.91 | 56.31 | 55.35 | 55.86 | 2,752,753 | -0.17(-0.30%) |
Mar 15, 2018 | 56.51 | 56.88 | 55.65 | 56.03 | 1,650,477 | -0.46(-0.82%) |
Mar 14, 2018 | 55.64 | 56.58 | 55.40 | 56.49 | 1,994,798 | +0.67(+1.21%) |
Mar 13, 2018 | 55.36 | 56.02 | 54.96 | 55.82 | 697,941 | +0.75(+1.36%) |
Mar 12, 2018 | 54.94 | 55.40 | 54.45 | 55.07 | 1,660,362 | +0.08(+0.14%) |
Mar 09, 2018 | 55.78 | 55.81 | 53.90 | 55.00 | 1,370,650 | -0.72(-1.29%) |
Mar 08, 2018 | 56.30 | 56.30 | 55.42 | 55.72 | 1,315,394 | -0.46(-0.83%) |
Mar 07, 2018 | 55.32 | 56.18 | 1,125,634 | +0.09(+0.15%) | ||
Mar 06, 2018 | 56.11 | 56.38 | 55.39 | 56.09 | 752,932 | +0.02(+0.03%) |
Mar 05, 2018 | 55.52 | 56.81 | 55.52 | 56.08 | 2,034,979 | +0.11(+0.20%) |
Mar 02, 2018 | 55.79 | 56.13 | 55.00 | 55.96 | 814,649 | -0.09(-0.15%) |
Mar 01, 2018 | 55.86 | 57.15 | 55.40 | 56.05 | 1,256,076 | +0.18(+0.32%) |
Feb 28, 2018 | 54.94 | 57.68 | 54.77 | 55.87 | 3,240,137 | +1.03(+1.88%) |
Feb 27, 2018 | 57.15 | 57.57 | 54.82 | 54.83 | 1,081,534 | -1.86(-3.28%) |
Feb 26, 2018 | 56.42 | 56.73 | 55.99 | 56.69 | 1,394,952 | +0.43(+0.76%) |
Feb 23, 2018 | 55.91 | 56.32 | 55.38 | 56.27 | 1,273,448 | +0.53(+0.95%) |
Feb 22, 2018 | 55.73 | 1,495,592 | +0.80(+1.45%) | |||
Feb 21, 2018 | 56.28 | 56.28 | 54.80 | 54.94 | 1,342,669 | -1.35(-2.39%) |
Feb 20, 2018 | 56.69 | 57.55 | 56.17 | 56.28 | 1,184,631 | -1.21(-2.11%) |
Feb 16, 2018 | 57.50 | 57.50 | 57.50 | 0 | -0.42(-0.72%) | |
Feb 15, 2018 | 58.13 | 58.44 | 57.69 | 57.91 | 1,895,129 | -0.44(-0.75%) |
Feb 14, 2018 | 58.63 | 56.29 | 58.35 | 1,554,267 | +0.69(+1.20%) | |
Feb 13, 2018 | 57.29 | 57.97 | 56.73 | 57.66 | 892,866 | +0.03(+0.05%) |
Feb 12, 2018 | 57.30 | 57.86 | 55.60 | 57.63 | 1,810,505 | +0.37(+0.65%) |
Feb 09, 2018 | 55.61 | 57.78 | 55.17 | 57.26 | 1,943,362 | +1.94(+3.51%) |
Feb 08, 2018 | 56.89 | 57.19 | 55.31 | 55.32 | 1,813,333 | -1.73(-3.04%) |
Feb 07, 2018 | 56.31 | 58.56 | 56.27 | 57.05 | 2,030,819 | +0.51(+0.91%) |
Feb 06, 2018 | 55.54 | 56.76 | 54.38 | 56.54 | 3,436,392 | -0.71(-1.24%) |
Feb 05, 2018 | 58.28 | 58.77 | 56.39 | 57.25 | 2,891,652 | -1.00(-1.72%) |
Feb 02, 2018 | 58.88 | 59.55 | 58.06 | 58.26 | 3,685,066 | -1.20(-2.02%) |