Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.17 | 56.67 | 55.46 | 55.66 | 33,108,388 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 56.99 | 55.59 | 56.01 | 40,494,280 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.58 | 55.74 | 37,828,428 | +2.12(+3.95%) |
Apr 25, 2018 | 54.44 | 54.83 | 52.04 | 53.62 | 59,397,072 | -1.12(-2.05%) |
Apr 24, 2018 | 55.66 | 56.62 | 54.09 | 54.74 | 41,864,624 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.29 | 55.14 | 55.40 | 43,168,304 | -1.20(-2.11%) |
Apr 20, 2018 | 56.59 | 57.44 | 56.29 | 56.60 | 39,014,204 | -0.08(-0.14%) |
Apr 19, 2018 | 57.35 | 57.69 | 56.13 | 56.68 | 47,655,952 | -1.81(-3.10%) |
Apr 18, 2018 | 58.28 | 59.21 | 57.60 | 58.50 | 39,497,056 | -0.29(-0.49%) |
Apr 17, 2018 | 57.81 | 59.00 | 57.25 | 58.78 | 45,160,724 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.62 | 56.34 | 57.29 | 35,404,060 | -0.00(-0.00%) |
Apr 13, 2018 | 58.69 | 58.78 | 56.81 | 57.29 | 50,817,208 | -0.77(-1.32%) |
Apr 12, 2018 | 56.92 | 58.24 | 56.48 | 58.06 | 59,881,588 | +2.07(+3.70%) |
Apr 11, 2018 | 56.25 | 56.67 | 55.66 | 55.99 | 46,454,576 | -0.41(-0.73%) |
Apr 10, 2018 | 55.61 | 56.67 | 55.04 | 56.40 | 77,121,904 | +3.09(+5.80%) |
Apr 09, 2018 | 53.65 | 54.93 | 53.11 | 53.31 | 50,384,776 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.84 | 52.73 | 53.02 | 66,975,848 | -1.76(-3.22%) |
Apr 05, 2018 | 56.57 | 56.70 | 54.07 | 54.79 | 70,462,176 | -1.20(-2.15%) |
Apr 04, 2018 | 53.21 | 56.09 | 52.96 | 55.99 | 79,633,704 | +0.22(+0.39%) |
Apr 03, 2018 | 56.37 | 57.01 | 54.78 | 55.77 | 67,366,592 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.07 | 53.83 | 54.70 | 93,112,976 | -2.61(-4.55%) |
Mar 29, 2018 | 57.31 | 57.31 | 57.31 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.70 | 54.78 | 95,519,264 | -1.03(-1.85%) |
Mar 27, 2018 | 61.31 | 61.87 | 54.41 | 55.81 | 142,250,224 | -4.69(-7.76%) |
Mar 26, 2018 | 58.90 | 60.51 | 58.38 | 60.50 | 61,739,692 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.01 | 57.54 | 57.65 | 74,312,968 | -2.20(-3.67%) |
Mar 22, 2018 | 60.88 | 61.34 | 59.48 | 59.85 | 55,614,360 | -1.66(-2.70%) |
Mar 21, 2018 | 61.70 | 62.36 | 61.21 | 61.51 | 44,280,048 | -0.25(-0.41%) |
Mar 20, 2018 | 59.67 | 62.15 | 59.67 | 61.76 | 55,996,484 | +2.12(+3.56%) |
Mar 19, 2018 | 61.42 | 61.70 | 58.65 | 59.64 | 72,086,336 | -2.35(-3.78%) |
Mar 16, 2018 | 61.87 | 62.17 | 61.49 | 61.99 | 40,353,608 | +0.28(+0.46%) |
Mar 15, 2018 | 61.69 | 62.52 | 61.28 | 61.70 | 40,597,452 | +0.15(+0.24%) |
Mar 14, 2018 | 61.73 | 62.00 | 60.94 | 61.56 | 51,007,540 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.98 | 60.89 | 61.30 | 62,588,776 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.61 | 61.04 | 61.81 | 61,095,436 | +1.10(+1.81%) |
Mar 09, 2018 | 60.16 | 60.84 | 60.00 | 60.71 | 51,068,776 | +1.03(+1.72%) |
Mar 08, 2018 | 60.12 | 60.12 | 59.24 | 59.69 | 41,430,580 | -0.16(-0.27%) |
Mar 07, 2018 | 60.37 | 59.85 | 58,685,008 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.17 | 60.12 | 58.74 | 59.93 | 63,871,444 | +1.61(+2.76%) |
Mar 05, 2018 | 58.03 | 58.71 | 56.80 | 58.32 | 62,619,260 | -0.22(-0.38%) |
Mar 02, 2018 | 56.39 | 58.60 | 54.90 | 58.54 | 92,275,424 | +1.07(+1.86%) |
Mar 01, 2018 | 59.87 | 60.41 | 56.46 | 57.47 | 105,034,624 | -2.42(-4.05%) |
Feb 28, 2018 | 61.00 | 61.40 | 59.77 | 59.89 | 52,710,160 | -1.00(-1.65%) |
Feb 27, 2018 | 60.75 | 61.60 | 60.66 | 60.89 | 45,934,796 | -0.13(-0.21%) |
Feb 26, 2018 | 61.32 | 61.37 | 60.40 | 61.02 | 47,207,728 | +0.16(+0.26%) |
Feb 23, 2018 | 60.52 | 60.86 | 60.02 | 60.86 | 41,954,096 | +0.94(+1.56%) |
Feb 22, 2018 | 59.27 | 59.93 | 53,905,408 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.25 | 62.32 | 59.69 | 59.73 | 90,086,936 | -1.87(-3.04%) |
Feb 20, 2018 | 60.53 | 62.29 | 60.49 | 61.60 | 69,299,624 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.54 | 61.42 | 60.15 | 60.96 | 70,575,896 | +1.26(+2.10%) |
Feb 14, 2018 | 57.13 | 60.00 | 57.05 | 59.71 | 75,209,848 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.53 | 63,166,412 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.24 | 55.65 | 56.40 | 110,409,600 | -1.00(-1.75%) |
Feb 09, 2018 | 58.92 | 59.08 | 53.80 | 57.40 | 169,275,408 | +3.60(+6.69%) |
Feb 08, 2018 | 57.84 | 58.15 | 53.79 | 53.80 | 113,438,600 | -2.79(-4.93%) |
Feb 07, 2018 | 56.78 | 58.11 | 56.07 | 56.59 | 81,074,320 | +0.80(+1.43%) |
Feb 06, 2018 | 50.55 | 55.82 | 50.45 | 55.79 | 112,394,448 | +1.79(+3.31%) |
Feb 05, 2018 | 56.14 | 57.68 | 50.72 | 54.00 | 117,355,080 | -3.75(-6.49%) |
Feb 02, 2018 | 58.61 | 58.85 | 57.17 | 57.75 | 72,624,960 | -1.73(-2.90%) |