Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.12 | 63.67 | 62.49 | 62.50 | 4,481,656 | -0.64(-1.01%) |
Apr 27, 2018 | 62.99 | 63.48 | 62.39 | 63.14 | 3,726,380 | +0.20(+0.31%) |
Apr 26, 2018 | 61.53 | 63.09 | 61.53 | 62.94 | 6,071,273 | +3.12(+5.22%) |
Apr 25, 2018 | 59.27 | 59.88 | 58.64 | 59.82 | 3,241,131 | +0.33(+0.56%) |
Apr 24, 2018 | 60.48 | 61.03 | 59.19 | 59.49 | 4,211,823 | -0.93(-1.53%) |
Apr 23, 2018 | 60.53 | 60.71 | 60.08 | 60.42 | 3,140,422 | +0.12(+0.19%) |
Apr 20, 2018 | 60.31 | 60.62 | 60.03 | 60.30 | 3,214,258 | +0.06(+0.10%) |
Apr 19, 2018 | 60.35 | 60.69 | 59.99 | 60.24 | 2,702,049 | -0.22(-0.36%) |
Apr 18, 2018 | 60.12 | 60.87 | 58.83 | 60.45 | 4,389,276 | +0.32(+0.54%) |
Apr 17, 2018 | 59.97 | 60.20 | 59.37 | 60.13 | 3,273,631 | +0.51(+0.86%) |
Apr 16, 2018 | 59.68 | 60.08 | 59.45 | 59.62 | 2,106,964 | +0.51(+0.87%) |
Apr 13, 2018 | 59.44 | 59.54 | 58.78 | 59.10 | 2,535,831 | -0.05(-0.08%) |
Apr 12, 2018 | 58.76 | 59.38 | 58.69 | 59.15 | 2,479,435 | +0.75(+1.28%) |
Apr 11, 2018 | 58.91 | 59.11 | 58.25 | 58.40 | 4,436,081 | -1.13(-1.90%) |
Apr 10, 2018 | 58.74 | 60.03 | 58.74 | 59.54 | 3,746,220 | +1.27(+2.18%) |
Apr 09, 2018 | 58.00 | 59.04 | 57.71 | 58.27 | 3,039,398 | +0.81(+1.41%) |
Apr 06, 2018 | 58.44 | 58.69 | 56.80 | 57.46 | 3,340,041 | -1.47(-2.49%) |
Apr 05, 2018 | 58.29 | 59.19 | 58.17 | 58.92 | 4,324,613 | +1.00(+1.72%) |
Apr 04, 2018 | 56.89 | 58.09 | 56.36 | 57.93 | 3,068,451 | +0.35(+0.61%) |
Apr 03, 2018 | 57.29 | 57.74 | 56.77 | 57.58 | 2,736,520 | +0.53(+0.93%) |
Apr 02, 2018 | 58.38 | 58.80 | 56.43 | 57.04 | 3,179,252 | -1.45(-2.48%) |
Mar 29, 2018 | 58.49 | 58.49 | 58.49 | 0 | +1.07(+1.86%) | |
Mar 28, 2018 | 58.47 | 58.68 | 57.41 | 57.42 | 4,035,472 | -0.92(-1.57%) |
Mar 27, 2018 | 59.13 | 59.46 | 58.03 | 58.34 | 4,182,021 | -0.56(-0.95%) |
Mar 26, 2018 | 58.47 | 59.00 | 57.80 | 58.90 | 3,103,040 | +1.08(+1.87%) |
Mar 23, 2018 | 58.95 | 59.38 | 57.73 | 57.82 | 2,690,817 | -1.13(-1.92%) |
Mar 22, 2018 | 59.28 | 60.08 | 58.92 | 58.95 | 4,214,459 | -0.82(-1.37%) |
Mar 21, 2018 | 60.19 | 60.35 | 59.54 | 59.77 | 4,463,978 | -0.40(-0.67%) |
Mar 20, 2018 | 60.17 | 60.54 | 59.92 | 60.17 | 2,043,024 | +0.13(+0.22%) |
Mar 19, 2018 | 60.97 | 61.05 | 59.58 | 60.04 | 3,610,834 | -1.02(-1.66%) |
Mar 16, 2018 | 60.97 | 61.26 | 60.86 | 61.06 | 5,192,571 | +0.27(+0.44%) |
Mar 15, 2018 | 60.68 | 61.04 | 60.52 | 60.79 | 2,358,321 | +0.28(+0.46%) |
Mar 14, 2018 | 61.51 | 61.54 | 60.34 | 60.51 | 2,762,600 | -0.73(-1.19%) |
Mar 13, 2018 | 61.78 | 62.04 | 61.15 | 61.24 | 2,715,003 | -0.37(-0.60%) |
Mar 12, 2018 | 62.02 | 62.19 | 61.55 | 61.60 | 2,197,894 | -0.35(-0.57%) |
Mar 09, 2018 | 61.46 | 62.04 | 60.99 | 61.96 | 2,710,913 | +0.96(+1.58%) |
Mar 08, 2018 | 60.44 | 61.19 | 60.35 | 60.99 | 3,951,673 | +0.72(+1.19%) |
Mar 07, 2018 | 60.44 | 59.58 | 60.27 | 3,158,270 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.27 | 60.36 | 59.80 | 60.26 | 2,274,999 | +0.14(+0.24%) |
Mar 05, 2018 | 59.29 | 60.41 | 59.16 | 60.12 | 5,301,236 | +0.51(+0.86%) |
Mar 02, 2018 | 59.03 | 59.68 | 58.95 | 59.61 | 3,140,508 | -0.03(-0.05%) |
Mar 01, 2018 | 60.80 | 60.88 | 59.11 | 59.63 | 3,577,807 | -1.19(-1.95%) |
Feb 28, 2018 | 61.76 | 62.20 | 60.77 | 60.82 | 4,001,424 | -0.81(-1.31%) |
Feb 27, 2018 | 62.04 | 62.23 | 61.63 | 61.63 | 1,970,180 | -0.40(-0.65%) |
Feb 26, 2018 | 61.53 | 62.12 | 61.17 | 62.03 | 2,779,192 | +0.70(+1.14%) |
Feb 23, 2018 | 60.50 | 61.39 | 60.30 | 61.33 | 2,318,174 | +0.83(+1.38%) |
Feb 22, 2018 | 60.50 | 5,062,466 | +0.34(+0.57%) | |||
Feb 21, 2018 | 60.19 | 61.32 | 60.02 | 60.16 | 2,775,084 | +0.01(+0.01%) |
Feb 20, 2018 | 60.66 | 59.15 | 60.15 | 4,217,721 | +0.64(+1.07%) | |
Feb 16, 2018 | 59.51 | 59.51 | 59.51 | 0 | -0.10(-0.17%) | |
Feb 15, 2018 | 59.71 | 59.90 | 59.22 | 59.61 | 2,301,215 | +0.37(+0.62%) |
Feb 14, 2018 | 57.73 | 59.31 | 57.60 | 59.24 | 3,963,789 | +1.26(+2.17%) |
Feb 13, 2018 | 57.84 | 58.19 | 57.48 | 57.99 | 3,194,443 | -0.33(-0.57%) |
Feb 12, 2018 | 58.08 | 58.70 | 57.74 | 58.32 | 4,717,663 | +0.62(+1.07%) |
Feb 09, 2018 | 56.77 | 58.26 | 56.38 | 57.70 | 6,328,466 | +1.57(+2.80%) |
Feb 08, 2018 | 58.81 | 58.95 | 56.09 | 56.13 | 5,462,049 | -2.68(-4.56%) |
Feb 07, 2018 | 59.65 | 59.77 | 58.75 | 58.81 | 4,395,678 | -1.00(-1.68%) |
Feb 06, 2018 | 57.68 | 60.27 | 57.37 | 59.82 | 5,823,897 | +0.26(+0.44%) |
Feb 05, 2018 | 61.32 | 61.60 | 58.73 | 59.56 | 5,084,349 | -1.95(-3.17%) |
Feb 02, 2018 | 62.50 | 62.68 | 61.44 | 61.50 | 4,569,713 | -1.26(-2.00%) |